Daqo New Energy ADR (NY: DQ )

54.25 USD -3.09 (-5.39%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.720 8.200 7.620 7.904 363,265 +0.21(+2.73%)
Jan 30, 2014 7.676 7.940 7.600 7.694 190,880 +0.14(+1.91%)
Jan 29, 2014 7.320 7.580 7.250 7.550 129,410 +0.12(+1.64%)
Jan 28, 2014 7.218 7.612 7.138 7.428 306,870 +0.30(+4.24%)
Jan 27, 2014 7.740 7.802 7.072 7.126 452,060 -0.62(-8.00%)
Jan 24, 2014 7.926 7.926 7.600 7.746 513,080 -0.33(-4.06%)
Jan 23, 2014 8.288 8.288 7.882 8.074 553,720 -0.33(-3.88%)
Jan 22, 2014 8.540 8.702 8.304 8.400 210,190 -0.16(-1.82%)
Jan 21, 2014 8.724 8.750 8.270 8.556 294,225 -0.19(-2.22%)
Jan 17, 2014 9.048 8.750 8.750 8.750 357,000 -0.19(-2.15%)
Jan 16, 2014 8.176 9.100 8.176 8.942 615,295 +0.78(+9.53%)
Jan 15, 2014 8.274 8.350 7.914 8.164 319,425 +0.12(+1.54%)
Jan 14, 2014 7.856 8.076 7.740 8.040 223,245 +0.33(+4.31%)
Jan 13, 2014 7.940 7.974 7.692 7.708 200,225 -0.23(-2.92%)
Jan 10, 2014 8.200 8.220 7.900 7.940 186,975 -0.05(-0.63%)
Jan 09, 2014 8.740 8.740 7.980 7.990 371,840 -0.49(-5.73%)
Jan 08, 2014 8.692 8.692 8.052 8.476 354,630 +0.09(+1.07%)
Jan 07, 2014 8.212 8.532 8.200 8.386 515,870 +0.38(+4.69%)
Jan 06, 2014 7.950 8.260 7.820 8.010 566,600 +0.19(+2.46%)
Jan 03, 2014 7.700 7.962 7.480 7.818 761,800 +0.22(+2.87%)
Jan 02, 2014 7.076 7.640 6.742 7.600 694,080 +0.34(+4.68%)
Dec 31, 2013 7.346 7.260 7.260 7.260 392,500 -0.14(-1.89%)
Dec 30, 2013 6.778 7.486 6.774 7.400 201,095 +0.56(+8.22%)
Dec 27, 2013 6.776 6.902 6.740 6.838 107,195 +0.06(+0.89%)
Dec 26, 2013 6.930 7.336 6.772 6.778 175,565 -0.16(-2.33%)
Dec 24, 2013 7.338 7.338 6.820 6.940 159,180 -0.38(-5.24%)
Dec 23, 2013 7.724 7.724 7.212 7.324 197,040 -0.38(-4.88%)
Dec 20, 2013 7.680 7.760 7.410 7.700 187,225 +0.14(+1.85%)
Dec 19, 2013 7.150 7.562 7.150 7.560 409,280 +0.47(+6.69%)
Dec 18, 2013 6.504 7.092 6.500 7.086 354,375 +0.42(+6.24%)
Dec 17, 2013 6.580 6.692 6.328 6.670 179,190 +0.22(+3.38%)
Dec 16, 2013 6.428 6.718 6.302 6.452 195,255 +0.12(+1.93%)
Dec 13, 2013 6.132 6.500 6.132 6.330 189,245 +0.21(+3.43%)
Dec 12, 2013 6.000 6.180 5.950 6.120 314,835 -0.00(-0.07%)
Dec 11, 2013 6.760 6.760 6.042 6.124 618,950 -0.66(-9.70%)
Dec 10, 2013 7.146 7.474 6.534 6.782 468,065 -0.36(-5.01%)
Dec 09, 2013 7.400 7.516 7.140 7.140 209,800 -0.21(-2.86%)
Dec 06, 2013 7.300 7.539 7.154 7.350 291,625 -0.02(-0.27%)
Dec 05, 2013 7.700 7.821 7.346 7.370 235,900 -0.23(-3.00%)
Dec 04, 2013 7.468 7.842 7.232 7.598 288,640 +0.24(+3.29%)
Dec 03, 2013 7.600 7.607 7.320 7.356 214,235 -0.33(-4.32%)
Dec 02, 2013 7.648 7.830 7.620 7.688 60,935 +0.04(+0.47%)
Nov 29, 2013 8.082 8.100 7.616 7.652 141,750 -0.22(-2.77%)
Nov 27, 2013 7.660 8.378 7.660 7.870 321,285 +0.19(+2.47%)
Nov 26, 2013 7.664 7.862 7.300 7.680 441,030 -0.11(-1.44%)
Nov 25, 2013 8.764 8.798 7.720 7.792 476,760 -0.97(-11.09%)
Nov 22, 2013 9.018 9.116 8.648 8.764 331,165 -0.26(-2.84%)
Nov 21, 2013 9.080 9.224 8.906 9.020 264,795 +0.08(+0.92%)
Nov 20, 2013 8.970 9.346 8.628 8.938 938,050 +0.36(+4.20%)
Nov 19, 2013 9.160 9.662 8.504 8.578 434,680 -0.57(-6.27%)
Nov 18, 2013 8.648 9.918 8.630 9.152 840,695 +0.65(+7.62%)
Nov 15, 2013 8.660 8.946 8.412 8.504 321,010 +0.12(+1.38%)
Nov 14, 2013 9.136 9.200 8.300 8.388 553,990 +1.46(+21.14%)
Nov 12, 2013 6.892 7.099 6.802 6.924 221,040 -0.16(-2.31%)
Nov 11, 2013 6.728 7.200 6.728 7.088 279,400 -0.23(-3.17%)
Nov 08, 2013 6.400 7.322 6.400 7.320 455,765 +0.65(+9.68%)
Nov 07, 2013 7.400 7.566 6.402 6.674 530,390 -0.91(-11.98%)
Nov 06, 2013 7.700 7.900 7.300 7.582 465,690 +0.08(+1.09%)
Nov 05, 2013 7.300 7.648 7.006 7.500 518,920 +0.35(+4.92%)
Nov 04, 2013 6.500 7.328 6.474 7.148 550,630 +0.87(+13.93%)
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.