Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daqo New Energy ADR (NY: DQ )

22.58 +0.32 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.940 5.376 4.940 5.022 1,428,165 +0.18(+3.72%)
Sep 26, 2013 5.068 5.880 4.840 4.842 2,488,010 -0.04(-0.78%)
Sep 25, 2013 5.800 6.358 4.784 4.880 3,434,675 -1.48(-23.25%)
Sep 24, 2013 3.900 6.960 3.876 6.358 8,122,500 +2.41(+61.13%)
Sep 23, 2013 4.350 4.374 3.810 3.946 1,169,000 -0.47(-10.72%)
Sep 20, 2013 3.514 4.420 3.514 4.420 1,941,630 +0.94(+26.94%)
Sep 19, 2013 3.080 3.500 3.080 3.482 866,025 +0.43(+14.16%)
Sep 18, 2013 2.878 3.070 2.872 3.050 721,870 +0.26(+9.48%)
Sep 17, 2013 2.524 2.798 2.524 2.786 541,385 +0.32(+13.07%)
Sep 16, 2013 2.560 2.500 2.360 2.464 244,030 -0.04(-1.44%)
Sep 13, 2013 2.574 2.618 2.436 2.500 197,950 -0.04(-1.73%)
Sep 12, 2013 2.542 2.688 2.540 2.544 510,000 +0.01(+0.24%)
Sep 11, 2013 2.450 2.960 2.302 2.538 719,285 +0.11(+4.53%)
Sep 10, 2013 2.600 2.712 2.402 2.428 746,250 -0.11(-4.33%)
Sep 09, 2013 2.276 2.592 2.200 2.538 370,255 +0.29(+12.80%)
Sep 06, 2013 2.244 2.400 2.240 2.250 344,985 +0.05(+2.27%)
Sep 05, 2013 2.014 2.274 2.014 2.200 403,020 +0.20(+10.03%)
Sep 04, 2013 1.902 2.060 1.876 1.999 193,870 +0.13(+6.92%)
Sep 03, 2013 1.908 1.908 1.804 1.870 124,495 +0.00(+0.22%)
Aug 30, 2013 1.920 1.934 1.830 1.866 46,155 -0.04(-2.10%)
Aug 29, 2013 1.924 1.936 1.900 1.906 19,475 -0.02(-0.81%)
Aug 28, 2013 1.982 1.982 1.910 1.922 147,615 +0.01(+0.60%)
Aug 27, 2013 2.016 2.066 1.880 1.910 246,415 -0.14(-7.01%)
Aug 26, 2013 2.044 2.070 2.024 2.054 215,065 +0.02(+0.88%)
Aug 23, 2013 2.046 2.056 2.006 2.036 131,635 +0.06(+2.83%)
Aug 22, 2013 1.876 1.980 1.876 1.980 122,915 +0.12(+6.57%)
Aug 21, 2013 1.836 1.888 1.836 1.858 58,430 +0.02(+1.31%)
Aug 20, 2013 1.770 1.900 1.770 1.834 106,995 +0.05(+2.57%)
Aug 19, 2013 1.880 1.896 1.744 1.788 73,210 -0.10(-5.50%)
Aug 16, 2013 1.896 1.926 1.845 1.892 170,415 +0.01(+0.32%)
Aug 15, 2013 1.948 1.964 1.870 1.886 354,120 -0.02(-1.15%)
Aug 14, 2013 1.826 1.908 1.824 1.908 310,775 +0.10(+5.41%)
Aug 13, 2013 1.808 1.910 1.800 1.810 226,635 +0.04(+2.38%)
Aug 12, 2013 1.700 1.794 1.700 1.768 209,730 +0.09(+5.49%)
Aug 09, 2013 1.678 1.678 1.660 1.676 50,535 +0.02(+0.96%)
Aug 08, 2013 1.690 1.724 1.660 1.660 122,690 -0.01(-0.72%)
Aug 07, 2013 1.720 1.720 1.650 1.672 137,645 -0.06(-3.58%)
Aug 06, 2013 1.776 1.800 1.710 1.734 110,295 +0.01(+0.46%)
Aug 05, 2013 1.796 1.818 1.718 1.726 300,135 -0.04(-2.27%)
Aug 02, 2013 1.870 1.920 1.754 1.766 357,000 -0.13(-7.05%)
Aug 01, 2013 1.956 1.998 1.870 1.900 331,815 -0.07(-3.36%)
Jul 31, 2013 1.976 2.008 1.936 1.966 105,300 -0.03(-1.50%)
Jul 30, 2013 2.000 2.028 1.942 1.996 175,980 +0.01(+0.50%)
Jul 29, 2013 2.180 2.196 1.960 1.986 501,770 -0.01(-0.70%)
Jul 26, 2013 2.036 2.038 2.000 2.000 103,325 -0.04(-1.96%)
Jul 25, 2013 2.140 2.140 2.002 2.040 236,075 -0.10(-4.76%)
Jul 24, 2013 2.238 2.316 2.136 2.142 131,625 -0.11(-4.80%)
Jul 23, 2013 2.184 2.388 2.184 2.250 959,455 +0.16(+7.55%)
Jul 22, 2013 2.020 2.096 1.990 2.092 390,780 +0.07(+3.56%)
Jul 19, 2013 2.108 2.130 2.000 2.020 251,890 -0.09(-4.17%)
Jul 18, 2013 2.038 2.290 2.038 2.108 922,725 +0.21(+10.95%)
Jul 17, 2013 1.831 1.926 1.820 1.900 379,500 +0.08(+4.40%)
Jul 16, 2013 1.820 1.880 1.778 1.820 361,975 +0.00(+0.00%)
Jul 15, 2013 1.722 1.866 1.720 1.820 660,115 +0.10(+5.94%)
Jul 12, 2013 1.712 1.740 1.670 1.718 261,805 +0.01(+0.35%)
Jul 11, 2013 1.704 1.722 1.624 1.712 321,620 +0.06(+3.63%)
Jul 10, 2013 1.532 1.720 1.532 1.652 483,930 +0.09(+5.76%)
Jul 09, 2013 1.750 1.772 1.554 1.562 773,655 -0.11(-6.47%)
Jul 08, 2013 2.132 2.132 1.640 1.670 970,415 -0.42(-20.25%)
Jul 05, 2013 2.146 2.152 1.996 2.094 211,055 +0.02(+1.16%)
Jul 03, 2013 2.084 2.156 2.060 2.070 125,545 +0.07(+3.29%)
Jul 02, 2013 2.018 2.170 1.998 2.004 348,035 +0.01(+0.40%)
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.