U.S. markets closed

Daqo New Energy Corp. (DQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.15+1.44 (+5.39%)
Al cierre: 04:00PM EDT
28.16 +0.01 (+0.04%)
Fuera de horario: 06:47PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202426.7328.9826.7028.1528.151,533,900
27 mar 202426.3326.8426.0626.7126.711,700,200
26 mar 202426.9627.2626.1626.3426.34940,600
25 mar 202427.4827.9826.3326.5926.591,062,800
22 mar 202426.6327.9726.0227.4727.471,927,600
21 mar 202427.1527.6326.3226.8126.811,749,900
20 mar 202425.7727.1325.4727.0827.081,266,200
19 mar 202425.8726.4425.5626.2326.23785,000
18 mar 202427.0427.3326.1426.2026.201,192,900
15 mar 202426.5927.1926.1326.6926.691,856,000
14 mar 202428.9729.0026.9027.1127.111,687,300
13 mar 202429.1929.3928.1129.2129.211,583,600
12 mar 202428.4330.0327.9529.4129.412,534,900
11 mar 202429.0829.8127.4928.9228.923,455,600
08 mar 202426.0328.3326.0028.0528.052,791,900
07 mar 202424.5025.9923.9125.8625.862,632,800
06 mar 202423.0424.4722.9324.3024.302,023,600
05 mar 202422.4423.5922.0022.4922.491,605,100
04 mar 202423.3023.4722.6422.9322.931,558,900
01 mar 202421.4823.4121.1622.8922.891,824,500
29 feb 202421.2422.7220.7121.2821.288,750,000
28 feb 202420.8021.4019.5020.8620.861,830,900
27 feb 202419.1820.0319.0619.4919.491,324,500
26 feb 202418.5319.1218.4219.0719.07706,500
23 feb 202418.2118.6917.8118.5018.50826,000
22 feb 202419.0519.0518.0818.2418.24979,400
21 feb 202418.8319.0418.3118.5018.501,147,500
20 feb 202419.3519.3518.4219.0919.09883,900
16 feb 202419.2519.9719.2219.6219.62943,900
15 feb 202419.2119.6019.0619.2719.27665,800
14 feb 202418.8819.2018.5019.0419.04701,900
13 feb 202419.2219.6018.3918.5518.55772,200
12 feb 202419.9420.5919.8120.0820.081,045,800
09 feb 202419.6620.0519.1319.8319.83700,100
08 feb 202419.3419.6119.1719.5019.50991,300
07 feb 202418.2519.8318.2519.4019.401,232,900
06 feb 202418.6318.9517.9418.1518.151,142,300
05 feb 202417.5017.8617.3017.7917.791,445,400
02 feb 202417.8717.9917.4817.8517.851,146,300
01 feb 202418.4218.5917.9618.1818.181,008,400
31 ene 202418.5218.7718.0518.0518.05964,800
30 ene 202418.7119.1418.3218.4618.46647,100
29 ene 202418.9619.1018.3119.0219.021,041,200
26 ene 202419.6419.7819.1719.1819.18611,300
25 ene 202419.7620.2619.3519.6619.66950,700
24 ene 202421.5321.5519.6219.6319.631,332,100
23 ene 202421.0022.2320.4420.9620.961,338,300
22 ene 202420.0420.6219.5220.0920.091,100,300
19 ene 202421.1121.3420.2020.3820.381,064,500
18 ene 202421.1921.5521.0121.2721.271,075,700
17 ene 202420.3420.9720.2620.7020.701,044,200
16 ene 202422.6923.1521.3021.3921.391,249,500
12 ene 202422.9223.6622.7422.8822.88715,500
11 ene 202423.2023.2422.6322.7022.70618,200
10 ene 202423.0923.3622.4422.9122.91671,900
09 ene 202422.9823.2522.4923.1523.151,084,200
08 ene 202423.4023.8723.0523.2123.211,118,500
05 ene 202423.5123.8423.2223.6123.61768,600
04 ene 202424.0924.4023.5523.6023.60592,200
03 ene 202424.8324.9123.7524.2824.28768,200
02 ene 202426.0026.1824.8925.1825.18794,400
29 dic 202326.6026.8326.0826.6026.601,011,300
28 dic 202326.4127.6626.2226.5526.551,192,700
27 dic 202325.6625.8425.4425.6425.64643,200
26 dic 202324.5125.8724.5025.4125.41836,100
22 dic 202324.9825.2724.7825.0025.001,004,000
21 dic 202323.9325.4023.7325.3325.33921,200
20 dic 202324.0924.7223.2523.2723.271,480,300
19 dic 202323.4224.3223.4024.3224.321,579,200
18 dic 202323.5823.9723.0923.3423.341,255,100
15 dic 202323.5024.4923.4023.7323.732,627,900
14 dic 202322.9623.7022.7123.0323.031,988,500
13 dic 202322.0022.5021.4822.3622.362,488,500
12 dic 202323.2023.2121.9722.1122.11805,700
11 dic 202323.0123.5322.8323.1923.19719,600
08 dic 202323.0423.8522.8223.1123.11751,700
07 dic 202323.0023.5722.6323.1723.171,585,200
06 dic 202323.9724.4522.9522.9622.961,385,700
05 dic 202324.2224.3923.6723.7223.72834,300
04 dic 202324.5025.1224.2324.6524.65834,700
01 dic 202323.4124.8923.4024.7824.781,666,300
30 nov 202324.4524.5323.5423.6623.661,527,700
29 nov 202324.0324.7524.0024.2824.281,557,000
28 nov 202324.6324.7223.2224.0124.011,925,200
27 nov 202325.7425.7424.4224.8324.831,363,100
24 nov 202326.0126.2325.8925.9725.97303,100
22 nov 202326.3126.5025.8626.3226.32608,500
21 nov 202326.8926.9025.8126.1026.10686,100
20 nov 202327.3227.3626.9227.1627.16559,600
17 nov 202327.4327.7726.7826.9826.98471,200
16 nov 202328.0328.4927.1927.8127.811,142,400
15 nov 202328.2830.0128.2829.0029.001,447,100
14 nov 202327.9228.6227.9228.5628.561,309,000
13 nov 202326.6928.0826.6227.5427.541,358,500
10 nov 202326.1426.9525.8926.8826.88756,100
09 nov 202326.3927.1526.0526.2426.241,223,100
08 nov 202325.9426.6425.7026.2126.211,486,200
07 nov 202326.1526.6125.3726.3126.311,096,600
06 nov 202326.1826.8525.6526.3926.391,047,900
03 nov 202326.0026.8125.5026.1226.121,823,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...