Skip to main content

Daqo New Energy ADR (NY: DQ )

20.39 +0.18 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 20.21 20.54 19.93 20.39 613,186 +0.18(+0.89%)
May 23, 2024 21.03 21.70 19.93 20.21 1,367,691 -2.16(-9.66%)
May 22, 2024 20.22 23.00 20.22 22.37 3,237,087 +3.26(+17.06%)
May 21, 2024 18.91 19.41 18.74 19.11 596,663 +0.30(+1.59%)
May 20, 2024 18.66 18.88 18.60 18.81 412,832 +0.10(+0.53%)
May 17, 2024 19.05 19.18 18.61 18.71 658,590 -0.23(-1.21%)
May 16, 2024 19.17 19.26 18.74 18.94 616,637 -0.20(-1.04%)
May 15, 2024 19.62 19.62 19.00 19.14 512,908 -0.12(-0.62%)
May 14, 2024 19.09 19.50 18.83 19.26 592,894 +0.44(+2.34%)
May 13, 2024 18.45 19.57 18.45 18.82 1,244,762 +0.89(+4.96%)
May 10, 2024 19.17 19.23 17.93 17.93 2,400,196 -1.06(-5.58%)
May 09, 2024 18.61 19.34 18.37 18.99 1,745,387 +0.41(+2.21%)
May 08, 2024 18.61 18.96 17.98 18.58 1,247,012 -0.18(-0.96%)
May 07, 2024 18.81 19.16 18.75 18.76 938,070 -0.26(-1.37%)
May 06, 2024 18.89 19.45 18.87 19.02 908,716 +0.11(+0.58%)
May 03, 2024 19.52 19.84 18.59 18.91 1,490,716 -0.23(-1.20%)
May 02, 2024 19.21 19.41 18.84 19.14 1,841,253 +0.38(+2.03%)
May 01, 2024 19.29 19.43 18.55 18.76 1,429,694 -0.44(-2.29%)
Apr 30, 2024 21.03 21.54 19.08 19.20 1,541,722 -2.35(-10.90%)
Apr 29, 2024 21.75 23.66 21.35 21.55 1,426,159 -2.19(-9.22%)
Apr 26, 2024 23.73 24.49 23.73 23.74 703,041 +0.18(+0.76%)
Apr 25, 2024 23.37 24.03 23.25 23.56 850,454 -0.19(-0.80%)
Apr 24, 2024 23.50 23.77 23.25 23.75 575,821 +0.74(+3.22%)
Apr 23, 2024 22.14 23.18 22.01 23.01 529,105 +0.72(+3.23%)
Apr 22, 2024 22.18 22.56 21.90 22.29 416,399 +0.18(+0.81%)
Apr 19, 2024 22.59 22.86 22.01 22.11 304,620 -0.60(-2.64%)
Apr 18, 2024 22.43 23.11 22.12 22.71 688,656 +0.32(+1.43%)
Apr 17, 2024 23.63 23.81 22.38 22.39 702,173 -0.97(-4.15%)
Apr 16, 2024 23.50 23.82 23.25 23.36 552,932 -0.37(-1.56%)
Apr 15, 2024 23.49 24.36 23.23 23.73 820,930 +0.39(+1.67%)
Apr 12, 2024 24.41 24.65 23.02 23.34 918,234 -1.57(-6.30%)
Apr 11, 2024 25.87 25.95 24.82 24.91 534,212 -0.80(-3.11%)
Apr 10, 2024 26.00 26.50 25.38 25.71 979,499 -1.25(-4.64%)
Apr 09, 2024 26.14 27.12 26.14 26.96 679,763 +1.04(+4.01%)
Apr 08, 2024 27.05 27.12 25.92 25.92 860,187 -1.12(-4.14%)
Apr 05, 2024 26.83 27.26 26.32 27.04 507,554 +0.34(+1.27%)
Apr 04, 2024 26.80 28.10 26.49 26.70 1,058,953 -0.21(-0.78%)
Apr 03, 2024 26.61 27.03 25.76 26.91 925,595 -0.07(-0.26%)
Apr 02, 2024 27.51 27.56 26.44 26.98 895,956 -1.06(-3.78%)
Apr 01, 2024 28.58 28.70 27.73 28.04 1,092,578 -0.11(-0.39%)
Mar 28, 2024 26.73 28.98 26.70 28.15 1,555,659 +1.44(+5.39%)
Mar 27, 2024 26.33 26.68 26.06 26.71 1,700,208 +0.37(+1.40%)
Mar 26, 2024 26.96 27.26 26.16 26.34 940,639 -0.25(-0.94%)
Mar 25, 2024 27.48 27.98 26.33 26.59 1,062,791 -0.88(-3.20%)
Mar 22, 2024 26.63 27.97 26.02 27.47 1,928,888 +0.66(+2.46%)
Mar 21, 2024 27.15 27.63 26.32 26.81 1,749,927 -0.27(-1.00%)
Mar 20, 2024 25.77 27.13 25.47 27.08 1,266,104 +0.85(+3.24%)
Mar 19, 2024 25.87 26.44 25.56 26.23 784,968 +0.03(+0.11%)
Mar 18, 2024 27.04 27.33 26.14 26.20 1,192,860 -0.49(-1.84%)
Mar 15, 2024 26.59 27.19 26.13 26.69 1,856,050 -0.42(-1.55%)
Mar 14, 2024 28.97 29.00 26.90 27.11 1,687,039 -2.10(-7.19%)
Mar 13, 2024 29.19 29.39 28.11 29.21 1,583,528 -0.20(-0.68%)
Mar 12, 2024 28.43 30.03 27.95 29.41 2,534,132 +0.49(+1.69%)
Mar 11, 2024 29.08 29.81 27.49 28.92 3,455,296 +0.87(+3.10%)
Mar 08, 2024 26.03 28.33 26.00 28.05 2,793,013 +2.19(+8.47%)
Mar 07, 2024 24.50 25.99 23.91 25.86 2,632,843 +1.56(+6.42%)
Mar 06, 2024 23.04 24.47 22.93 24.30 2,023,561 +1.81(+8.05%)
Mar 05, 2024 22.44 23.59 22.00 22.49 1,605,129 -0.44(-1.92%)
Mar 04, 2024 23.30 23.47 22.64 22.93 1,553,986 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.