Skip to main content

Daqo New Energy ADR (NY: DQ )

48.48 +0.80 (+1.68%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.92 20.00 18.92 19.68 34,478 +0.47(+2.45%)
Jan 29, 2015 19.76 19.85 18.93 19.21 51,017 -0.32(-1.64%)
Jan 28, 2015 19.68 20.04 19.44 19.53 77,807 -0.28(-1.41%)
Jan 27, 2015 19.23 20.10 18.95 19.81 33,465 +0.45(+2.32%)
Jan 26, 2015 19.50 20.05 19.02 19.36 38,649 +0.03(+0.16%)
Jan 23, 2015 19.75 19.86 18.87 19.33 53,094 -0.28(-1.43%)
Jan 22, 2015 19.70 19.70 18.80 19.61 45,751 +0.38(+1.98%)
Jan 21, 2015 18.15 19.28 17.96 19.23 50,206 +1.00(+5.49%)
Jan 20, 2015 20.43 20.50 17.70 18.23 206,101 -2.26(-11.03%)
Jan 16, 2015 21.60 21.76 20.01 20.49 111,293 -1.01(-4.70%)
Jan 15, 2015 23.29 23.29 21.14 21.50 65,059 -1.50(-6.52%)
Jan 14, 2015 21.99 23.00 21.74 23.00 64,369 +0.60(+2.68%)
Jan 13, 2015 22.00 23.23 21.50 22.40 94,130 +0.65(+2.99%)
Jan 12, 2015 23.80 23.80 21.55 21.75 145,959 -2.23(-9.30%)
Jan 09, 2015 23.78 24.18 23.02 23.98 84,206 +0.09(+0.38%)
Jan 08, 2015 23.39 23.95 22.78 23.89 78,674 +1.22(+5.38%)
Jan 07, 2015 22.45 23.40 22.01 22.67 66,303 +0.87(+3.99%)
Jan 06, 2015 23.41 23.73 20.82 21.80 163,806 -1.53(-6.56%)
Jan 05, 2015 25.18 25.40 23.30 23.33 113,506 -2.14(-8.40%)
Jan 02, 2015 26.79 26.79 24.80 25.47 102,234 -0.87(-3.30%)
Dec 31, 2014 25.25 26.34 26.34 26.34 85,400 +0.93(+3.66%)
Dec 30, 2014 26.91 26.91 25.31 25.41 94,664 -1.31(-4.90%)
Dec 29, 2014 28.13 28.55 26.52 26.72 75,775 -1.60(-5.65%)
Dec 26, 2014 27.79 29.00 27.79 28.32 36,443 +0.32(+1.14%)
Dec 24, 2014 27.24 28.00 28.00 28.00 40,800 +0.70(+2.56%)
Dec 23, 2014 30.03 30.03 27.07 27.30 93,799 -2.43(-8.17%)
Dec 22, 2014 29.22 29.83 28.14 29.73 116,530 +0.17(+0.58%)
Dec 19, 2014 28.21 29.83 27.74 29.56 161,203 +1.76(+6.33%)
Dec 18, 2014 27.80 28.27 26.76 27.80 120,289 +0.48(+1.76%)
Dec 17, 2014 27.02 27.90 26.34 27.32 92,277 +0.72(+2.71%)
Dec 16, 2014 26.06 27.49 25.58 26.60 130,895 +0.52(+1.99%)
Dec 15, 2014 25.45 26.80 24.59 26.08 158,742 +1.38(+5.59%)
Dec 12, 2014 23.91 25.73 23.91 24.70 89,027 +0.17(+0.69%)
Dec 11, 2014 23.81 24.68 23.81 24.53 76,972 +0.71(+2.98%)
Dec 10, 2014 26.00 26.05 23.06 23.82 331,249 -2.72(-10.25%)
Dec 09, 2014 26.00 26.54 24.18 26.54 239,145 +0.38(+1.45%)
Dec 08, 2014 29.98 29.98 26.01 26.16 203,209 -4.07(-13.46%)
Dec 05, 2014 28.26 30.95 28.08 30.23 131,613 +2.19(+7.81%)
Dec 04, 2014 27.60 28.84 27.58 28.04 131,213 -0.49(-1.72%)
Dec 03, 2014 27.49 29.24 27.02 28.53 108,709 +0.96(+3.48%)
Dec 02, 2014 27.46 28.97 27.22 27.57 87,345 +0.59(+2.19%)
Dec 01, 2014 29.30 29.50 26.71 26.98 146,967 -3.02(-10.07%)
Nov 28, 2014 32.40 32.73 29.98 30.00 102,583 -3.07(-9.28%)
Nov 26, 2014 31.87 33.07 33.07 33.07 61,400 +0.83(+2.57%)
Nov 25, 2014 33.00 33.00 31.94 32.24 90,318 +0.17(+0.53%)
Nov 24, 2014 34.24 35.66 32.02 32.07 89,103 -2.17(-6.34%)
Nov 21, 2014 34.79 35.83 33.85 34.24 87,785 -0.05(-0.15%)
Nov 20, 2014 32.29 34.49 31.93 34.29 60,222 +1.35(+4.10%)
Nov 19, 2014 32.85 34.01 32.62 32.94 51,094 -0.85(-2.52%)
Nov 18, 2014 32.16 34.00 31.53 33.79 147,318 +1.63(+5.07%)
Nov 17, 2014 33.22 33.62 31.65 32.16 65,133 -1.00(-3.02%)
Nov 14, 2014 33.87 33.87 31.30 33.16 231,668 +0.63(+1.94%)
Nov 13, 2014 35.80 36.60 31.30 32.53 367,775 -2.51(-7.16%)
Nov 12, 2014 35.30 36.29 34.55 35.04 177,485 -0.17(-0.48%)
Nov 11, 2014 36.68 37.05 35.02 35.21 78,070 -2.07(-5.55%)
Nov 10, 2014 35.60 37.47 35.15 37.28 206,325 +1.90(+5.37%)
Nov 07, 2014 36.20 36.20 35.03 35.38 74,998 -0.97(-2.67%)
Nov 06, 2014 35.90 37.49 35.47 36.35 128,236 +0.60(+1.68%)
Nov 05, 2014 38.60 38.60 35.26 35.75 167,819 -2.02(-5.35%)
Nov 04, 2014 38.81 38.81 35.49 37.77 193,316 -0.68(-1.77%)
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.