Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.400 6.622 6.222 6.246 272,175 -0.16(-2.47%)
Oct 30, 2013 6.778 6.876 6.320 6.404 245,735 -0.28(-4.22%)
Oct 29, 2013 6.140 6.686 6.140 6.686 360,770 +0.67(+11.17%)
Oct 28, 2013 6.600 6.601 5.732 6.014 863,060 -0.64(-9.62%)
Oct 25, 2013 7.778 7.778 6.428 6.654 805,195 -0.46(-6.41%)
Oct 24, 2013 7.182 7.257 7.002 7.110 350,420 +0.07(+0.99%)
Oct 23, 2013 7.000 7.378 6.948 7.040 535,940 +0.04(+0.54%)
Oct 22, 2013 7.600 7.870 6.946 7.002 1,446,300 -0.59(-7.77%)
Oct 21, 2013 8.144 8.320 7.410 7.592 1,098,515 -0.65(-7.84%)
Oct 18, 2013 6.886 8.626 6.886 8.238 2,126,360 +1.66(+25.16%)
Oct 17, 2013 6.992 7.000 6.462 6.582 712,590 -0.22(-3.21%)
Oct 16, 2013 6.860 7.590 6.404 6.800 1,896,165 +0.18(+2.66%)
Oct 15, 2013 5.920 6.702 5.920 6.624 1,643,500 +0.79(+13.50%)
Oct 14, 2013 5.466 6.120 5.416 5.836 998,870 +0.32(+5.76%)
Oct 11, 2013 5.550 5.570 5.422 5.518 422,790 +0.18(+3.37%)
Oct 10, 2013 5.480 5.500 5.252 5.338 698,220 +0.33(+6.67%)
Oct 09, 2013 4.964 5.128 4.656 5.004 770,450 +0.16(+3.39%)
Oct 08, 2013 4.754 5.478 4.620 4.840 1,551,550 +0.09(+1.81%)
Oct 07, 2013 5.164 5.164 4.660 4.754 693,135 -0.41(-7.94%)
Oct 04, 2013 5.150 5.296 5.080 5.164 609,520 -0.21(-3.84%)
Oct 03, 2013 5.458 5.458 5.096 5.370 539,125 +0.08(+1.51%)
Oct 02, 2013 5.432 5.640 5.200 5.290 751,515 -0.14(-2.61%)
Oct 01, 2013 5.672 5.880 5.304 5.432 906,845 +0.41(+8.16%)
Sep 27, 2013 4.940 5.376 4.940 5.022 1,428,165 +0.18(+3.72%)
Sep 26, 2013 5.068 5.880 4.840 4.842 2,488,010 -0.04(-0.78%)
Sep 25, 2013 5.800 6.358 4.784 4.880 3,434,675 -1.48(-23.25%)
Sep 24, 2013 3.900 6.960 3.876 6.358 8,122,500 +2.41(+61.13%)
Sep 23, 2013 4.350 4.374 3.810 3.946 1,169,000 -0.47(-10.72%)
Sep 20, 2013 3.514 4.420 3.514 4.420 1,941,630 +0.94(+26.94%)
Sep 19, 2013 3.080 3.500 3.080 3.482 866,025 +0.43(+14.16%)
Sep 18, 2013 2.878 3.070 2.872 3.050 721,870 +0.26(+9.48%)
Sep 17, 2013 2.524 2.798 2.524 2.786 541,385 +0.32(+13.07%)
Sep 16, 2013 2.560 2.500 2.360 2.464 244,030 -0.04(-1.44%)
Sep 13, 2013 2.574 2.618 2.436 2.500 197,950 -0.04(-1.73%)
Sep 12, 2013 2.542 2.688 2.540 2.544 510,000 +0.01(+0.24%)
Sep 11, 2013 2.450 2.960 2.302 2.538 719,285 +0.11(+4.53%)
Sep 10, 2013 2.600 2.712 2.402 2.428 746,250 -0.11(-4.33%)
Sep 09, 2013 2.276 2.592 2.200 2.538 370,255 +0.29(+12.80%)
Sep 06, 2013 2.244 2.400 2.240 2.250 344,985 +0.05(+2.27%)
Sep 05, 2013 2.014 2.274 2.014 2.200 403,020 +0.20(+10.03%)
Sep 04, 2013 1.902 2.060 1.876 1.999 193,870 +0.13(+6.92%)
Sep 03, 2013 1.908 1.908 1.804 1.870 124,495 +0.00(+0.22%)
Aug 30, 2013 1.920 1.934 1.830 1.866 46,155 -0.04(-2.10%)
Aug 29, 2013 1.924 1.936 1.900 1.906 19,475 -0.02(-0.81%)
Aug 28, 2013 1.982 1.982 1.910 1.922 147,615 +0.01(+0.60%)
Aug 27, 2013 2.016 2.066 1.880 1.910 246,415 -0.14(-7.01%)
Aug 26, 2013 2.044 2.070 2.024 2.054 215,065 +0.02(+0.88%)
Aug 23, 2013 2.046 2.056 2.006 2.036 131,635 +0.06(+2.83%)
Aug 22, 2013 1.876 1.980 1.876 1.980 122,915 +0.12(+6.57%)
Aug 21, 2013 1.836 1.888 1.836 1.858 58,430 +0.02(+1.31%)
Aug 20, 2013 1.770 1.900 1.770 1.834 106,995 +0.05(+2.57%)
Aug 19, 2013 1.880 1.896 1.744 1.788 73,210 -0.10(-5.50%)
Aug 16, 2013 1.896 1.926 1.845 1.892 170,415 +0.01(+0.32%)
Aug 15, 2013 1.948 1.964 1.870 1.886 354,120 -0.02(-1.15%)
Aug 14, 2013 1.826 1.908 1.824 1.908 310,775 +0.10(+5.41%)
Aug 13, 2013 1.808 1.910 1.800 1.810 226,635 +0.04(+2.38%)
Aug 12, 2013 1.700 1.794 1.700 1.768 209,730 +0.09(+5.49%)
Aug 09, 2013 1.678 1.678 1.660 1.676 50,535 +0.02(+0.96%)
Aug 08, 2013 1.690 1.724 1.660 1.660 122,690 -0.01(-0.72%)
Aug 07, 2013 1.720 1.720 1.650 1.672 137,645 -0.06(-3.58%)
Aug 06, 2013 1.776 1.800 1.710 1.734 110,295 +0.01(+0.46%)
Aug 05, 2013 1.796 1.818 1.718 1.726 300,135 -0.04(-2.27%)
Aug 02, 2013 1.870 1.920 1.754 1.766 357,000 -0.13(-7.05%)
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.