Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.800 7.810 7.700 7.784 1,057,725 +0.35(+4.74%)
Oct 30, 2014 7.632 7.642 7.292 7.432 438,200 -0.20(-2.65%)
Oct 29, 2014 7.868 8.000 7.512 7.634 595,730 -0.46(-5.71%)
Oct 28, 2014 7.600 8.176 7.600 8.096 843,665 +0.52(+6.81%)
Oct 27, 2014 7.804 7.830 7.504 7.580 321,865 -0.25(-3.19%)
Oct 24, 2014 7.604 7.958 7.604 7.830 220,540 +0.13(+1.64%)
Oct 23, 2014 7.782 7.940 7.400 7.704 1,879,665 -0.07(-0.85%)
Oct 22, 2014 8.542 8.692 7.770 7.770 873,070 -0.92(-10.63%)
Oct 21, 2014 8.400 8.784 8.285 8.694 1,011,860 +0.30(+3.60%)
Oct 20, 2014 8.400 8.494 8.158 8.392 469,270 +0.05(+0.65%)
Oct 17, 2014 8.082 8.490 8.082 8.338 824,680 +0.32(+3.97%)
Oct 16, 2014 7.196 8.158 7.114 8.020 731,475 +0.81(+11.20%)
Oct 15, 2014 6.680 7.296 6.600 7.212 1,209,720 +0.38(+5.53%)
Oct 14, 2014 6.706 7.190 6.637 6.834 892,360 +0.21(+3.17%)
Oct 13, 2014 7.060 7.282 6.600 6.624 979,890 -0.67(-9.14%)
Oct 10, 2014 8.140 8.140 7.264 7.290 973,445 -0.84(-10.38%)
Oct 09, 2014 8.330 8.634 8.106 8.134 511,035 -0.34(-4.06%)
Oct 08, 2014 8.454 8.686 8.032 8.478 1,231,540 +0.06(+0.71%)
Oct 07, 2014 8.048 8.484 8.000 8.418 752,585 +0.32(+3.90%)
Oct 06, 2014 8.790 8.790 8.048 8.102 817,395 -0.46(-5.39%)
Oct 03, 2014 8.716 8.880 8.510 8.564 651,375 -0.09(-1.04%)
Oct 02, 2014 8.000 8.740 7.810 8.654 833,545 +0.60(+7.45%)
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.