Skip to main content

Daqo New Energy ADR (NY: DQ )

37.13 +1.18 (+3.28%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 36.57 36.57 35.70 35.95 1,480,573 -0.97(-2.63%)
May 30, 2023 38.00 38.09 36.31 36.92 1,451,142 -1.27(-3.33%)
May 26, 2023 38.60 38.64 37.32 38.19 572,485 -0.15(-0.39%)
May 25, 2023 39.04 39.23 37.72 38.34 895,385 -0.84(-2.14%)
May 24, 2023 39.93 40.14 38.80 39.18 737,897 -0.56(-1.41%)
May 23, 2023 38.78 40.05 37.90 39.74 1,233,296 +2.00(+5.30%)
May 22, 2023 39.00 39.02 37.11 37.74 1,387,993 -0.78(-2.02%)
May 19, 2023 39.85 40.20 38.28 38.52 1,271,990 -1.20(-3.02%)
May 18, 2023 41.11 41.18 39.00 39.72 1,720,134 -1.47(-3.57%)
May 17, 2023 41.06 41.69 40.85 41.19 874,812 -0.47(-1.13%)
May 16, 2023 42.01 43.31 41.63 41.66 1,242,527 -1.01(-2.37%)
May 15, 2023 42.93 43.42 41.74 42.67 1,065,940 -0.11(-0.26%)
May 12, 2023 43.18 44.08 42.61 42.78 1,023,233 -0.47(-1.09%)
May 11, 2023 41.21 43.39 40.85 43.25 938,513 +1.77(+4.27%)
May 10, 2023 41.97 42.69 41.05 41.48 995,308 -0.63(-1.50%)
May 09, 2023 43.00 43.00 41.15 42.11 1,183,647 -1.73(-3.95%)
May 08, 2023 44.15 44.86 43.12 43.84 882,034 -0.89(-1.99%)
May 05, 2023 43.01 45.01 42.12 44.73 866,942 +2.84(+6.78%)
May 04, 2023 43.01 43.10 41.06 41.89 1,124,047 -0.88(-2.06%)
May 03, 2023 45.00 46.14 42.56 42.77 1,252,265 -2.65(-5.83%)
May 02, 2023 47.09 47.50 45.25 45.42 825,233 -2.36(-4.94%)
May 01, 2023 45.85 48.31 45.75 47.78 1,269,300 +1.86(+4.05%)
Apr 28, 2023 43.16 46.29 42.60 45.92 1,170,859 +2.01(+4.58%)
Apr 27, 2023 41.00 44.33 41.00 43.91 2,037,858 +1.58(+3.73%)
Apr 26, 2023 42.50 42.97 41.85 42.33 934,003 -0.13(-0.31%)
Apr 25, 2023 42.00 42.70 41.68 42.46 737,703 -0.34(-0.79%)
Apr 24, 2023 43.30 43.46 42.08 42.80 885,245 -1.05(-2.39%)
Apr 21, 2023 44.04 44.59 43.40 43.85 453,985 -0.91(-2.03%)
Apr 20, 2023 44.66 45.63 44.45 44.76 483,538 -0.61(-1.34%)
Apr 19, 2023 45.00 45.39 44.56 45.37 571,488 -0.34(-0.74%)
Apr 18, 2023 46.01 46.17 44.84 45.71 481,692 -0.15(-0.33%)
Apr 17, 2023 46.54 46.94 45.82 45.86 698,064 +0.25(+0.55%)
Apr 14, 2023 45.57 46.26 44.51 45.61 987,039 +0.00(+0.00%)
Apr 13, 2023 45.98 47.03 45.56 45.61 542,523 -0.05(-0.11%)
Apr 12, 2023 48.31 48.76 45.66 45.66 890,698 -2.78(-5.74%)
Apr 11, 2023 47.72 48.76 47.45 48.44 1,279,858 +1.19(+2.52%)
Apr 10, 2023 44.39 47.28 44.18 47.25 688,269 +2.78(+6.25%)
Apr 06, 2023 44.00 44.94 43.78 44.47 1,174,316 +0.47(+1.07%)
Apr 05, 2023 44.67 45.24 43.11 44.00 906,514 -1.13(-2.50%)
Apr 04, 2023 45.26 45.95 44.68 45.13 559,433 -0.65(-1.42%)
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.