Skip to main content

Daqo New Energy ADR (NY: DQ )

47.68 -1.59 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.00 39.05 38.50 38.92 211,545 +1.76(+4.74%)
Oct 30, 2014 38.16 38.21 36.46 37.16 87,640 -1.01(-2.65%)
Oct 29, 2014 39.34 40.00 37.56 38.17 119,146 -2.31(-5.71%)
Oct 28, 2014 38.00 40.88 38.00 40.48 168,733 +2.58(+6.81%)
Oct 27, 2014 39.02 39.15 37.52 37.90 64,373 -1.25(-3.19%)
Oct 24, 2014 38.02 39.79 38.02 39.15 44,108 +0.63(+1.64%)
Oct 23, 2014 38.91 39.70 37.00 38.52 375,933 -0.33(-0.85%)
Oct 22, 2014 42.71 43.46 38.85 38.85 174,614 -4.62(-10.63%)
Oct 21, 2014 42.00 43.92 41.42 43.47 202,372 +1.51(+3.60%)
Oct 20, 2014 42.00 42.47 40.79 41.96 93,854 +0.27(+0.65%)
Oct 17, 2014 40.41 42.45 40.41 41.69 164,936 +1.59(+3.97%)
Oct 16, 2014 35.98 40.79 35.57 40.10 146,295 +4.04(+11.20%)
Oct 15, 2014 33.40 36.48 33.00 36.06 241,944 +1.89(+5.53%)
Oct 14, 2014 33.53 35.95 33.19 34.17 178,472 +1.05(+3.17%)
Oct 13, 2014 35.30 36.41 33.00 33.12 195,978 -3.33(-9.14%)
Oct 10, 2014 40.70 40.70 36.32 36.45 194,689 -4.22(-10.38%)
Oct 09, 2014 41.65 43.17 40.53 40.67 102,207 -1.72(-4.06%)
Oct 08, 2014 42.27 43.43 40.16 42.39 246,308 +0.30(+0.71%)
Oct 07, 2014 40.24 42.42 40.00 42.09 150,517 +1.58(+3.90%)
Oct 06, 2014 43.95 43.95 40.24 40.51 163,479 -2.31(-5.39%)
Oct 03, 2014 43.58 44.40 42.55 42.82 130,275 -0.45(-1.04%)
Oct 02, 2014 40.00 43.70 39.05 43.27 166,709 +3.00(+7.45%)
Oct 01, 2014 41.95 42.02 39.62 40.27 90,854 -2.54(-5.93%)
Sep 30, 2014 42.95 44.85 42.05 42.81 294,942 +2.91(+7.29%)
Sep 29, 2014 40.03 41.02 39.45 39.90 206,802 -0.95(-2.33%)
Sep 26, 2014 40.30 42.20 40.30 40.85 73,489 +0.42(+1.04%)
Sep 25, 2014 42.25 42.25 40.03 40.43 110,852 -1.95(-4.60%)
Sep 24, 2014 40.00 42.58 38.90 42.38 131,268 +2.19(+5.45%)
Sep 23, 2014 39.08 41.35 38.67 40.19 111,045 +1.11(+2.84%)
Sep 22, 2014 41.86 42.05 38.61 39.08 174,956 -3.62(-8.48%)
Sep 19, 2014 45.00 45.97 40.80 42.70 285,511 -2.71(-5.97%)
Sep 18, 2014 43.80 47.71 43.38 45.41 157,246 +1.08(+2.44%)
Sep 17, 2014 42.41 45.30 42.41 44.33 155,458 +1.76(+4.13%)
Sep 16, 2014 43.41 43.85 41.59 42.57 86,266 -0.54(-1.25%)
Sep 15, 2014 46.76 47.67 42.56 43.11 142,351 -4.60(-9.64%)
Sep 12, 2014 46.00 47.86 45.67 47.71 226,521 +1.73(+3.76%)
Sep 11, 2014 45.65 47.11 45.57 45.98 115,040 -1.13(-2.40%)
Sep 10, 2014 42.50 48.18 41.63 47.11 351,218 +5.94(+14.43%)
Sep 09, 2014 41.13 44.14 40.75 41.17 255,355 -0.64(-1.53%)
Sep 08, 2014 39.59 43.09 39.30 41.81 239,907 +2.92(+7.51%)
Sep 05, 2014 37.29 39.88 37.24 38.89 110,870 +1.19(+3.16%)
Sep 04, 2014 36.60 39.27 36.60 37.70 165,963 +1.54(+4.26%)
Sep 03, 2014 35.28 36.34 35.20 36.16 49,526 +1.39(+4.00%)
Sep 02, 2014 35.98 36.35 34.50 34.77 33,392 -0.63(-1.78%)
Aug 29, 2014 33.79 35.40 35.40 35.40 75,300 +2.09(+6.27%)
Aug 28, 2014 33.86 34.08 33.07 33.31 53,202 -1.11(-3.22%)
Aug 27, 2014 33.55 34.67 32.60 34.42 85,386 +0.75(+2.23%)
Aug 26, 2014 34.12 34.60 33.10 33.67 72,000 -0.85(-2.46%)
Aug 25, 2014 35.05 36.00 34.15 34.52 76,166 -0.39(-1.12%)
Aug 22, 2014 35.00 35.00 33.51 34.91 71,006 -0.35(-0.99%)
Aug 21, 2014 34.19 35.45 33.61 35.26 78,238 +0.58(+1.67%)
Aug 20, 2014 33.40 35.72 33.33 34.68 96,755 +0.59(+1.73%)
Aug 19, 2014 36.37 37.03 33.79 34.09 146,779 -1.86(-5.17%)
Aug 18, 2014 34.00 36.93 33.99 35.95 213,057 +2.82(+8.51%)
Aug 15, 2014 32.30 35.00 31.83 33.13 352,240 +3.36(+11.29%)
Aug 14, 2014 28.80 30.98 28.75 29.77 167,125 +1.52(+5.38%)
Aug 13, 2014 28.64 28.00 27.44 28.25 52,790 +0.25(+0.89%)
Aug 12, 2014 27.99 28.65 26.73 28.00 148,192 +0.11(+0.39%)
Aug 11, 2014 27.00 28.24 27.00 27.89 33,939 +0.82(+3.03%)
Aug 08, 2014 27.04 27.73 27.01 27.07 44,031 -0.49(-1.78%)
Aug 07, 2014 27.93 28.87 27.02 27.56 49,840 -0.75(-2.65%)
Aug 06, 2014 27.19 28.94 26.56 28.31 60,267 +0.58(+2.09%)
Aug 05, 2014 26.15 27.86 25.62 27.73 73,393 +1.67(+6.41%)
Aug 04, 2014 25.10 26.56 24.92 26.06 62,655 +1.13(+4.53%)
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.