Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.25 12.50 11.50 11.64 31,693 -0.62(-5.06%)
Jan 30, 2013 12.29 13.53 11.68 12.26 45,297 +0.26(+2.17%)
Jan 29, 2013 12.08 12.28 11.38 12.00 55,767 -0.37(-2.99%)
Jan 28, 2013 13.16 13.53 12.15 12.37 68,822 -0.79(-6.00%)
Jan 25, 2013 13.48 14.45 12.62 13.16 56,914 -0.67(-4.84%)
Jan 24, 2013 14.79 16.70 13.21 13.83 234,292 -0.96(-6.49%)
Jan 23, 2013 12.58 15.89 12.20 14.79 273,372 +1.99(+15.55%)
Jan 22, 2013 10.20 13.24 10.20 12.80 154,184 +2.56(+25.00%)
Jan 18, 2013 9.210 10.35 9.210 10.24 70,888 +1.24(+13.78%)
Jan 17, 2013 8.400 9.150 8.400 9.000 12,128 +0.34(+3.93%)
Jan 16, 2013 8.320 8.660 8.041 8.660 17,395 +0.34(+4.09%)
Jan 15, 2013 8.750 8.670 8.000 8.320 17,727 -0.35(-4.04%)
Jan 14, 2013 9.010 9.010 8.251 8.670 19,129 -0.38(-4.20%)
Jan 11, 2013 9.120 9.120 8.910 9.050 10,406 -0.15(-1.63%)
Jan 10, 2013 9.400 9.670 9.000 9.200 27,850 -0.25(-2.65%)
Jan 09, 2013 8.460 9.650 8.380 9.450 132,202 +1.25(+15.24%)
Jan 08, 2013 8.070 8.350 7.520 8.200 30,486 +0.15(+1.86%)
Jan 07, 2013 8.040 8.680 7.610 8.050 85,256 -0.24(-2.90%)
Jan 04, 2013 8.650 8.650 8.060 8.290 18,537 -0.29(-3.38%)
Jan 03, 2013 8.320 8.700 8.310 8.580 47,706 +0.28(+3.37%)
Jan 02, 2013 8.130 8.300 7.980 8.300 28,676 +0.34(+4.27%)
Dec 31, 2012 7.700 8.600 7.031 7.960 49,530 +0.24(+3.11%)
Dec 28, 2012 7.970 8.098 7.540 7.720 34,540 -0.40(-4.93%)
Dec 27, 2012 8.210 9.000 6.850 8.120 142,590 -0.03(-0.37%)
Dec 26, 2012 6.950 9.800 6.950 8.150 246,685 +1.25(+18.12%)
Dec 24, 2012 6.370 7.100 6.370 6.900 42,814 +0.66(+10.58%)
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.