Skip to main content

Daqo New Energy ADR (NY: DQ )

19.07 +0.57 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 18.53 19.12 18.42 19.07 706,600 +0.57(+3.08%)
Feb 23, 2024 18.21 18.69 17.81 18.50 826,012 +0.26(+1.43%)
Feb 22, 2024 19.05 19.05 18.08 18.24 979,369 -0.26(-1.41%)
Feb 21, 2024 18.83 19.04 18.31 18.50 1,146,999 -0.59(-3.09%)
Feb 20, 2024 19.35 19.35 18.42 19.09 883,931 -0.53(-2.70%)
Feb 16, 2024 19.25 19.97 19.21 19.62 944,096 +0.35(+1.82%)
Feb 15, 2024 19.21 19.60 19.06 19.27 665,353 +0.23(+1.21%)
Feb 14, 2024 18.88 19.20 18.50 19.04 701,863 +0.49(+2.64%)
Feb 13, 2024 19.22 19.60 18.39 18.55 772,170 -1.53(-7.62%)
Feb 12, 2024 19.94 20.59 19.81 20.08 1,045,803 +0.25(+1.26%)
Feb 09, 2024 19.66 20.05 19.13 19.83 700,066 +0.33(+1.69%)
Feb 08, 2024 19.34 19.61 19.17 19.50 991,332 +0.10(+0.52%)
Feb 07, 2024 18.25 19.83 18.25 19.40 1,232,950 +1.25(+6.89%)
Feb 06, 2024 18.63 18.95 17.94 18.15 1,142,251 +0.36(+2.02%)
Feb 05, 2024 17.50 17.86 17.30 17.79 1,445,006 -0.06(-0.34%)
Feb 02, 2024 17.87 17.99 17.48 17.85 1,146,282 -0.33(-1.82%)
Feb 01, 2024 18.42 18.59 17.96 18.18 1,008,381 +0.13(+0.72%)
Jan 31, 2024 18.52 18.77 18.05 18.05 963,737 -0.41(-2.22%)
Jan 30, 2024 18.71 19.14 18.32 18.46 645,055 -0.56(-2.94%)
Jan 29, 2024 18.96 19.10 18.31 19.02 1,040,583 -0.16(-0.83%)
Jan 26, 2024 19.64 19.78 19.17 19.18 611,255 -0.48(-2.44%)
Jan 25, 2024 19.76 20.26 19.35 19.66 948,112 +0.03(+0.15%)
Jan 24, 2024 21.53 21.55 19.62 19.63 1,327,420 -1.33(-6.35%)
Jan 23, 2024 21.00 22.23 20.44 20.96 1,339,216 +0.87(+4.33%)
Jan 22, 2024 20.04 20.62 19.52 20.09 1,100,409 -0.29(-1.42%)
Jan 19, 2024 21.11 21.34 20.20 20.38 1,064,570 -0.89(-4.18%)
Jan 18, 2024 21.19 21.55 21.01 21.27 1,075,733 +0.57(+2.75%)
Jan 17, 2024 20.34 20.97 20.25 20.70 1,043,615 -0.69(-3.23%)
Jan 16, 2024 22.69 23.15 21.30 21.39 1,249,547 -1.49(-6.51%)
Jan 12, 2024 22.92 23.66 22.74 22.88 715,600 +0.18(+0.79%)
Jan 11, 2024 23.20 23.24 22.63 22.70 618,197 -0.21(-0.92%)
Jan 10, 2024 23.09 23.36 22.44 22.91 671,877 -0.24(-1.04%)
Jan 09, 2024 22.98 23.25 22.49 23.15 1,084,158 -0.06(-0.26%)
Jan 08, 2024 23.40 23.87 23.05 23.21 1,118,203 -0.40(-1.69%)
Jan 05, 2024 23.51 23.84 23.22 23.61 877,460 +0.01(+0.04%)
Jan 04, 2024 24.09 24.40 23.55 23.60 592,217 -0.68(-2.80%)
Jan 03, 2024 24.83 24.91 23.75 24.28 768,233 -0.90(-3.57%)
Jan 02, 2024 26.00 26.18 24.89 25.18 794,417 -1.42(-5.34%)
Dec 29, 2023 26.60 26.83 26.08 26.60 1,015,385 +0.05(+0.19%)
Dec 28, 2023 26.41 27.66 26.22 26.55 1,192,681 +0.91(+3.55%)
Dec 27, 2023 25.66 25.84 25.44 25.64 643,179 +0.23(+0.91%)
Dec 26, 2023 24.51 25.87 24.50 25.41 836,113 +0.41(+1.64%)
Dec 22, 2023 24.98 25.27 24.78 25.00 1,003,970 -0.33(-1.30%)
Dec 21, 2023 23.93 25.40 23.73 25.33 920,932 +2.06(+8.85%)
Dec 20, 2023 24.09 24.72 23.25 23.27 1,480,003 -1.05(-4.32%)
Dec 19, 2023 23.42 24.32 23.40 24.32 1,578,777 +0.98(+4.20%)
Dec 18, 2023 23.58 23.97 23.09 23.34 1,255,058 -0.39(-1.64%)
Dec 15, 2023 23.50 24.49 23.40 23.73 2,628,012 +0.70(+3.04%)
Dec 14, 2023 22.96 23.70 22.71 23.03 1,988,504 +0.67(+3.00%)
Dec 13, 2023 22.00 22.50 21.48 22.36 2,484,266 +0.25(+1.13%)
Dec 12, 2023 23.20 23.21 21.97 22.11 805,677 -1.08(-4.66%)
Dec 11, 2023 23.01 23.53 22.83 23.19 719,619 +0.08(+0.35%)
Dec 08, 2023 23.04 23.85 22.82 23.11 751,702 -0.06(-0.26%)
Dec 07, 2023 23.00 23.57 22.63 23.17 1,585,189 +0.21(+0.91%)
Dec 06, 2023 23.97 24.45 22.95 22.96 1,385,675 -0.76(-3.20%)
Dec 05, 2023 24.22 24.39 23.66 23.72 832,144 -0.93(-3.77%)
Dec 04, 2023 24.50 25.12 24.23 24.65 834,656 -0.13(-0.52%)
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.