Stock Quote

Daqo New Energy ADR (NY: DQ )

53.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 55.88 56.62 53.32 53.82 1,555,397 -3.19(-5.60%)
Sep 23, 2021 61.66 61.95 54.79 57.01 3,423,099 -4.06(-6.65%)
Sep 22, 2021 59.19 61.50 58.78 61.07 1,991,191 +2.43(+4.14%)
Sep 21, 2021 57.60 59.51 56.81 58.64 666,533 +1.89(+3.33%)
Sep 20, 2021 59.24 59.36 55.54 56.75 1,651,209 -5.18(-8.36%)
Sep 17, 2021 60.57 62.13 59.26 61.93 1,712,774 +1.50(+2.48%)
Sep 16, 2021 59.92 61.06 59.50 60.43 1,036,353 -1.73(-2.78%)
Sep 15, 2021 61.75 63.87 58.85 62.16 1,471,738 +1.16(+1.90%)
Sep 14, 2021 60.97 62.19 60.21 61.00 1,294,540 -1.22(-1.96%)
Sep 13, 2021 60.99 63.38 58.01 62.22 1,553,357 +0.87(+1.42%)
Sep 10, 2021 64.50 66.18 61.04 61.35 1,593,130 -1.78(-2.82%)
Sep 09, 2021 60.22 63.82 60.06 63.13 1,016,313 +2.42(+3.99%)
Sep 08, 2021 63.56 64.50 60.20 60.71 1,494,656 -3.24(-5.07%)
Sep 07, 2021 62.90 65.27 62.75 63.95 1,203,541 +2.20(+3.56%)
Sep 03, 2021 62.82 63.24 60.51 61.75 1,653,778 -2.69(-4.17%)
Sep 02, 2021 64.11 69.96 63.22 64.44 4,716,433 +3.48(+5.71%)
Sep 01, 2021 58.00 61.95 58.00 60.96 1,870,455 -0.35(-0.57%)
Aug 31, 2021 60.85 64.14 59.50 61.31 3,089,235 -2.69(-4.20%)
Aug 30, 2021 55.88 64.05 55.37 64.00 5,486,460 +9.53(+17.50%)
Aug 27, 2021 53.78 55.20 52.62 54.47 1,966,876 +2.45(+4.71%)
Aug 26, 2021 52.14 54.91 51.14 52.02 1,647,535 -1.99(-3.68%)
Aug 25, 2021 51.24 55.41 50.82 54.01 3,151,429 +3.64(+7.23%)
Aug 24, 2021 50.55 52.50 49.20 50.37 2,897,665 +1.37(+2.80%)
Aug 23, 2021 48.08 49.17 47.23 49.00 1,550,443 +1.92(+4.08%)
Aug 20, 2021 45.54 49.39 45.11 47.08 1,945,304 +1.16(+2.53%)
Aug 19, 2021 47.91 49.42 45.45 45.92 2,520,166 -2.03(-4.23%)
Aug 18, 2021 51.00 52.47 46.26 47.95 3,283,784 -0.77(-1.58%)
Aug 17, 2021 49.80 49.80 47.13 48.72 2,175,107 -1.11(-2.23%)
Aug 16, 2021 51.70 52.44 49.22 49.83 2,089,275 -1.67(-3.24%)
Aug 13, 2021 55.95 56.01 51.30 51.50 1,951,928 -5.11(-9.03%)
Aug 12, 2021 56.65 58.47 55.18 56.61 1,294,673 -0.85(-1.48%)
Aug 11, 2021 61.40 61.45 55.81 57.46 2,172,157 -3.38(-5.56%)
Aug 10, 2021 60.45 61.60 59.24 60.84 1,447,090 +0.21(+0.35%)
Aug 09, 2021 58.76 61.27 56.80 60.63 1,233,657 +2.48(+4.26%)
Aug 06, 2021 58.63 60.54 56.47 58.15 1,386,227 -0.41(-0.70%)
Aug 05, 2021 60.58 61.35 58.25 58.56 1,379,784 -1.21(-2.02%)
Aug 04, 2021 62.40 63.71 58.88 59.77 1,650,907 -1.07(-1.76%)
Aug 03, 2021 60.66 62.19 58.60 60.84 1,148,490 -0.19(-0.31%)
Aug 02, 2021 59.61 63.07 58.57 61.03 1,909,906 +1.78(+3.00%)
Jul 30, 2021 58.00 61.20 57.07 59.25 1,224,059 -0.14(-0.24%)
Jul 29, 2021 59.36 60.78 57.31 59.39 1,792,557 -0.97(-1.61%)
Jul 28, 2021 57.70 62.74 55.50 60.36 4,503,064 +6.61(+12.30%)
Jul 27, 2021 54.00 56.29 51.73 53.75 4,767,593 -2.73(-4.83%)
Jul 26, 2021 58.02 61.99 55.88 56.48 3,661,924 -2.59(-4.38%)
Jul 23, 2021 64.19 65.90 56.92 59.07 5,682,651 -8.60(-12.71%)
Jul 22, 2021 90.10 90.48 66.78 67.67 10,616,818 -11.71(-14.75%)
Jul 21, 2021 68.15 79.70 68.15 79.38 5,235,018 +13.30(+20.13%)
Jul 20, 2021 65.23 66.70 61.50 66.08 1,735,759 +1.74(+2.70%)
Jul 19, 2021 64.12 65.07 61.90 64.34 1,340,521 -2.09(-3.15%)
Jul 16, 2021 69.27 69.30 65.35 66.43 2,098,540 -2.40(-3.49%)
Jul 15, 2021 69.98 73.00 67.27 68.83 2,197,230 -0.11(-0.16%)
Jul 14, 2021 71.79 74.80 68.94 68.94 2,211,117 -3.41(-4.71%)
Jul 13, 2021 70.35 73.32 66.71 72.35 3,880,593 +4.08(+5.98%)
Jul 12, 2021 70.93 71.80 66.90 68.27 2,384,831 +0.47(+0.69%)
Jul 09, 2021 71.06 71.18 67.55 67.80 2,413,601 -1.19(-1.72%)
Jul 08, 2021 68.08 69.57 65.89 68.99 2,036,191 -2.26(-3.17%)
Jul 07, 2021 68.90 74.46 68.80 71.25 5,641,384 +4.42(+6.61%)
Jul 06, 2021 62.34 66.88 61.51 66.83 3,128,041 +4.28(+6.84%)
Jul 02, 2021 64.25 65.54 62.09 62.55 1,476,097 -3.49(-5.28%)
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.