Skip to main content

Daqo New Energy ADR (NY: DQ )

51.79 +1.34 (+2.66%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.43 16.87 16.28 16.70 27,286 +0.29(+1.77%)
Oct 29, 2015 16.27 16.46 15.78 16.41 53,693 -0.17(-1.03%)
Oct 28, 2015 16.28 16.76 16.28 16.58 36,408 +0.39(+2.41%)
Oct 27, 2015 16.31 16.57 15.96 16.19 25,512 -0.43(-2.59%)
Oct 26, 2015 16.82 16.94 16.37 16.62 46,330 -0.18(-1.07%)
Oct 23, 2015 17.79 17.79 16.53 16.80 51,543 -0.73(-4.16%)
Oct 22, 2015 17.65 17.81 17.42 17.53 34,790 +0.14(+0.81%)
Oct 21, 2015 18.22 18.22 17.22 17.39 57,581 -0.90(-4.92%)
Oct 20, 2015 18.73 19.06 18.21 18.29 56,516 -0.70(-3.69%)
Oct 19, 2015 18.44 19.14 18.10 18.99 61,970 +0.34(+1.82%)
Oct 16, 2015 19.11 19.11 18.29 18.65 42,822 -0.33(-1.74%)
Oct 15, 2015 18.99 19.09 18.20 18.98 44,590 +0.10(+0.53%)
Oct 14, 2015 18.49 18.94 18.04 18.88 49,308 +0.54(+2.94%)
Oct 13, 2015 17.90 18.65 17.52 18.34 65,412 +0.24(+1.33%)
Oct 12, 2015 18.55 18.55 17.25 18.10 72,333 -0.22(-1.20%)
Oct 09, 2015 18.33 18.73 17.69 18.32 46,730 +0.08(+0.44%)
Oct 08, 2015 18.17 18.42 17.20 18.24 80,616 +0.01(+0.05%)
Oct 07, 2015 18.22 19.44 17.90 18.23 131,008 +0.08(+0.44%)
Oct 06, 2015 18.31 19.10 17.60 18.15 83,446 -0.22(-1.20%)
Oct 05, 2015 17.98 18.91 17.69 18.37 66,813 +0.54(+3.03%)
Oct 02, 2015 15.61 17.83 15.61 17.83 70,832 +2.02(+12.78%)
Oct 01, 2015 16.29 17.37 15.64 15.81 73,677 -0.18(-1.13%)
Sep 30, 2015 15.14 16.10 15.04 15.99 40,309 +1.09(+7.32%)
Sep 29, 2015 15.22 15.22 14.73 14.90 175,464 -0.09(-0.60%)
Sep 28, 2015 15.22 15.22 14.32 14.99 101,899 -0.41(-2.66%)
Sep 25, 2015 15.75 15.78 15.08 15.40 69,476 -0.23(-1.47%)
Sep 24, 2015 15.49 16.03 15.03 15.63 83,385 -0.17(-1.08%)
Sep 23, 2015 14.19 16.00 13.89 15.80 253,925 +1.61(+11.35%)
Sep 22, 2015 14.50 15.49 13.95 14.19 186,212 -0.58(-3.93%)
Sep 21, 2015 15.11 15.35 14.58 14.77 42,893 +0.07(+0.48%)
Sep 18, 2015 15.20 16.39 14.70 14.70 144,546 -0.46(-3.03%)
Sep 17, 2015 15.18 15.74 15.00 15.16 46,976 -0.16(-1.04%)
Sep 16, 2015 14.83 15.79 14.70 15.32 63,562 +0.52(+3.51%)
Sep 15, 2015 14.89 15.55 14.37 14.80 98,163 +0.00(+0.00%)
Sep 14, 2015 17.21 17.21 14.62 14.80 129,032 -2.54(-14.65%)
Sep 11, 2015 15.03 17.80 15.03 17.34 110,139 +2.29(+15.22%)
Sep 10, 2015 14.88 15.55 14.65 15.05 51,473 +0.18(+1.21%)
Sep 09, 2015 15.52 15.52 14.63 14.87 33,407 -0.21(-1.39%)
Sep 08, 2015 13.98 15.39 13.98 15.08 36,711 +1.19(+8.57%)
Sep 04, 2015 13.57 13.89 13.89 13.89 28,700 -0.02(-0.14%)
Sep 03, 2015 13.77 14.42 13.53 13.91 33,287 +0.17(+1.24%)
Sep 02, 2015 13.71 13.87 12.59 13.74 58,198 +0.35(+2.61%)
Sep 01, 2015 13.63 14.34 13.37 13.39 49,191 -0.68(-4.83%)
Aug 31, 2015 13.93 14.41 13.53 14.07 31,545 -0.06(-0.42%)
Aug 28, 2015 13.32 14.64 13.32 14.13 67,346 +0.70(+5.21%)
Aug 27, 2015 12.66 14.17 12.39 13.43 181,779 +1.17(+9.54%)
Aug 26, 2015 12.80 12.90 11.47 12.26 90,684 +0.68(+5.87%)
Aug 25, 2015 11.95 12.65 11.30 11.58 116,592 -0.03(-0.26%)
Aug 24, 2015 11.22 12.40 11.02 11.61 116,038 -0.60(-4.91%)
Aug 21, 2015 13.41 13.43 11.84 12.21 272,023 -1.58(-11.46%)
Aug 20, 2015 14.39 14.39 13.75 13.79 82,916 -0.71(-4.90%)
Aug 19, 2015 14.66 14.96 14.16 14.50 132,698 -0.22(-1.49%)
Aug 18, 2015 15.50 15.57 14.50 14.72 160,073 -0.89(-5.70%)
Aug 17, 2015 16.36 16.42 15.50 15.61 61,564 -0.63(-3.88%)
Aug 14, 2015 15.96 16.32 15.71 16.24 36,334 +0.51(+3.24%)
Aug 13, 2015 16.00 16.16 15.58 15.73 85,163 -0.28(-1.75%)
Aug 12, 2015 15.28 16.15 14.70 16.01 97,294 +0.58(+3.76%)
Aug 11, 2015 17.21 17.21 14.78 15.43 165,529 -2.10(-11.98%)
Aug 10, 2015 16.25 17.79 16.25 17.53 99,216 +1.14(+6.96%)
Aug 07, 2015 16.93 17.27 16.34 16.39 30,505 -0.67(-3.93%)
Aug 06, 2015 16.81 17.48 16.81 17.06 74,183 +0.18(+1.07%)
Aug 05, 2015 16.25 16.94 16.14 16.88 120,759 +0.59(+3.62%)
Aug 04, 2015 17.00 17.06 16.17 16.29 94,853 -0.45(-2.69%)
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.