Daqo New Energy Corp ADR (DQ) Historical Stock Data
18.91 ↓0.23 (-1.20%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DQ is down -0.78% a day on average. There have been 13 days where Daqo New Energy Corp ADR closed green and 17 days where DQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.52 | 18.91 | ↓$0.61 (-3.13%) | 18.59 | 19.84 | 1.49M |
| 2024-05-02 | 19.21 | 19.14 | ↓$0.07 (-0.36%) | 18.84 | 19.41 | 1.84M |
| 2024-05-01 | 19.29 | 18.76 | ↓$0.53 (-2.75%) | 18.55 | 19.43 | 1.43M |
| 2024-04-30 | 21.03 | 19.20 | ↓$1.83 (-8.70%) | 19.08 | 21.54 | 1.54M |
| 2024-04-29 | 21.75 | 21.55 | ↓$0.20 (-0.92%) | 21.35 | 23.66 | 1.43M |
| 2024-04-26 | 23.73 | 23.74 | ↑$0.01 (0.04%) | 23.73 | 24.49 | 702.90K |
| 2024-04-25 | 23.37 | 23.56 | ↑$0.19 (0.81%) | 23.25 | 24.03 | 850.45K |
| 2024-04-24 | 23.50 | 23.75 | ↑$0.25 (1.06%) | 23.25 | 23.77 | 575.82K |
| 2024-04-23 | 22.14 | 23.01 | ↑$0.87 (3.93%) | 22.01 | 23.18 | 529.11K |
| 2024-04-22 | 22.18 | 22.29 | ↑$0.11 (0.50%) | 21.90 | 22.56 | 416.40K |
| 2024-04-19 | 22.59 | 22.11 | ↓$0.48 (-2.12%) | 22.01 | 22.86 | 304.62K |
| 2024-04-18 | 22.43 | 22.71 | ↑$0.28 (1.25%) | 22.12 | 23.12 | 688.66K |
| 2024-04-17 | 23.63 | 22.39 | ↓$1.24 (-5.25%) | 22.38 | 23.81 | 702.77K |
| 2024-04-16 | 23.50 | 23.36 | ↓$0.14 (-0.60%) | 23.25 | 23.82 | 552.95K |
| 2024-04-15 | 23.49 | 23.73 | ↑$0.24 (1.02%) | 23.23 | 24.37 | 821.04K |
| 2024-04-12 | 24.41 | 23.34 | ↓$1.07 (-4.38%) | 23.02 | 24.65 | 0.92M |
| 2024-04-11 | 25.87 | 24.91 | ↓$0.96 (-3.71%) | 24.82 | 25.95 | 534.21K |
| 2024-04-10 | 26.00 | 25.71 | ↓$0.29 (-1.12%) | 25.38 | 26.50 | 0.98M |
| 2024-04-09 | 26.14 | 26.96 | ↑$0.82 (3.14%) | 26.14 | 27.12 | 679.76K |
| 2024-04-08 | 27.05 | 25.92 | ↓$1.13 (-4.18%) | 25.92 | 27.12 | 860.19K |
| 2024-04-05 | 26.83 | 27.04 | ↑$0.21 (0.78%) | 26.32 | 27.26 | 507.55K |
| 2024-04-04 | 26.80 | 26.70 | ↓$0.10 (-0.37%) | 26.49 | 28.10 | 1.06M |
| 2024-04-03 | 26.61 | 26.91 | ↑$0.30 (1.13%) | 25.76 | 27.03 | 0.93M |
| 2024-04-02 | 27.51 | 26.98 | ↓$0.53 (-1.93%) | 26.44 | 27.56 | 895.97K |
| 2024-04-01 | 28.58 | 28.04 | ↓$0.54 (-1.89%) | 27.73 | 28.70 | 1.09M |
| 2024-03-28 | 26.73 | 28.15 | ↑$1.42 (5.31%) | 26.70 | 28.98 | 1.53M |
| 2024-03-27 | 26.33 | 26.71 | ↑$0.38 (1.44%) | 26.06 | 26.84 | 1.70M |
| 2024-03-26 | 26.96 | 26.34 | ↓$0.62 (-2.30%) | 26.16 | 27.26 | 0.94M |
| 2024-03-25 | 27.48 | 26.59 | ↓$0.89 (-3.24%) | 26.33 | 27.98 | 1.06M |
| 2024-03-22 | 26.63 | 27.47 | ↑$0.84 (3.15%) | 26.02 | 27.97 | 1.93M |
Create an account or log in to view more rows.
$DQ let’s ride
$DQ I need a smoke after this trade
$DQ do what the markets tells you to do not the other way around
$DQ might see a whole 1% green
$DQ it's true....
$DQ what time we going green?
$DQ very normal lol sike
$DQ time will come
$DQ Lol she wants higher
$DQ almost time for the running