Skip to main content

Daqo New Energy ADR (NY: DQ )

54.15 +0.91 (+1.70%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.13 23.48 22.56 22.61 81,598 -0.66(-2.84%)
Oct 28, 2016 23.43 23.72 23.13 23.27 29,987 -0.19(-0.81%)
Oct 27, 2016 23.50 24.00 23.05 23.46 151,972 -0.03(-0.13%)
Oct 26, 2016 23.11 24.12 23.11 23.49 44,257 +0.07(+0.30%)
Oct 25, 2016 23.44 23.61 23.03 23.42 31,916 -0.14(-0.59%)
Oct 24, 2016 23.30 23.80 22.97 23.56 45,315 +0.16(+0.68%)
Oct 21, 2016 23.59 23.92 23.32 23.40 49,224 -0.40(-1.68%)
Oct 20, 2016 23.32 24.01 23.32 23.80 29,910 +0.33(+1.41%)
Oct 19, 2016 23.01 23.59 23.01 23.47 64,578 +0.35(+1.51%)
Oct 18, 2016 23.14 23.37 22.70 23.12 48,594 -0.03(-0.13%)
Oct 17, 2016 22.57 23.33 22.50 23.15 45,072 +0.52(+2.30%)
Oct 14, 2016 23.43 23.57 22.58 22.63 103,234 -0.83(-3.54%)
Oct 13, 2016 21.85 24.21 21.41 23.46 251,671 +1.20(+5.39%)
Oct 12, 2016 22.65 23.28 22.13 22.26 69,224 -0.38(-1.68%)
Oct 11, 2016 22.97 22.97 22.41 22.64 30,458 -0.45(-1.95%)
Oct 10, 2016 23.24 23.36 22.27 23.09 155,920 +0.10(+0.43%)
Oct 07, 2016 22.41 24.35 22.41 22.99 161,491 +0.54(+2.41%)
Oct 06, 2016 21.75 24.19 21.75 22.45 551,073 +1.00(+4.66%)
Oct 05, 2016 20.72 21.84 20.65 21.45 45,987 +1.00(+4.89%)
Oct 04, 2016 21.64 21.64 20.43 20.45 22,087 -1.19(-5.50%)
Oct 03, 2016 21.25 21.75 21.03 21.64 33,665 +0.44(+2.08%)
Sep 30, 2016 20.96 21.52 20.96 21.20 58,685 +0.01(+0.05%)
Sep 29, 2016 22.28 22.36 21.00 21.19 75,907 -1.22(-5.44%)
Sep 28, 2016 21.79 22.82 21.79 22.41 148,261 +0.63(+2.89%)
Sep 27, 2016 20.81 22.10 20.72 21.78 85,432 +0.84(+4.01%)
Sep 26, 2016 20.90 21.67 20.70 20.94 92,267 +0.01(+0.05%)
Sep 23, 2016 20.22 21.07 20.01 20.93 56,863 +0.72(+3.56%)
Sep 22, 2016 19.94 20.56 19.79 20.21 54,740 +0.32(+1.61%)
Sep 21, 2016 19.79 20.56 19.11 19.89 131,704 -0.04(-0.20%)
Sep 20, 2016 20.30 20.59 19.85 19.93 45,248 -0.42(-2.06%)
Sep 19, 2016 22.10 22.10 20.17 20.35 157,771 -1.75(-7.92%)
Sep 16, 2016 22.85 22.85 21.81 22.10 110,358 -0.90(-3.91%)
Sep 15, 2016 23.93 24.30 23.00 23.00 123,447 -0.62(-2.62%)
Sep 14, 2016 24.47 24.59 23.03 23.62 192,049 -0.86(-3.51%)
Sep 13, 2016 25.23 25.66 24.28 24.48 162,465 -0.96(-3.77%)
Sep 12, 2016 25.10 25.76 24.87 25.44 76,729 +0.57(+2.29%)
Sep 09, 2016 25.26 25.58 24.38 24.87 137,859 -0.26(-1.03%)
Sep 08, 2016 24.39 25.69 23.65 25.13 399,851 +0.55(+2.24%)
Sep 07, 2016 24.76 24.85 24.17 24.58 54,851 -0.28(-1.13%)
Sep 06, 2016 24.68 25.00 24.08 24.86 75,731 -0.01(-0.04%)
Sep 02, 2016 24.23 24.87 24.87 24.87 71,200 +0.53(+2.18%)
Sep 01, 2016 24.04 24.60 24.04 24.34 25,861 +0.28(+1.16%)
Aug 31, 2016 24.22 24.47 23.66 24.06 38,116 -0.62(-2.51%)
Aug 30, 2016 24.70 24.89 24.58 24.68 19,321 -0.03(-0.12%)
Aug 29, 2016 24.85 24.93 24.59 24.71 17,904 +0.07(+0.28%)
Aug 26, 2016 24.31 24.69 24.25 24.64 20,230 +0.21(+0.86%)
Aug 25, 2016 24.30 24.83 23.78 24.43 36,618 -0.16(-0.65%)
Aug 24, 2016 24.76 24.89 24.27 24.59 29,138 -0.25(-1.01%)
Aug 23, 2016 24.62 25.23 24.50 24.84 37,052 +0.07(+0.28%)
Aug 22, 2016 24.40 24.86 24.22 24.77 175,974 +0.38(+1.56%)
Aug 19, 2016 24.56 24.75 24.01 24.39 41,997 -0.16(-0.65%)
Aug 18, 2016 24.03 24.77 23.76 24.55 42,120 +0.59(+2.46%)
Aug 17, 2016 23.19 24.23 22.80 23.96 59,320 +0.76(+3.28%)
Aug 16, 2016 23.64 23.64 22.77 23.20 54,383 -0.30(-1.28%)
Aug 15, 2016 23.73 24.58 23.42 23.50 32,549 +0.10(+0.43%)
Aug 12, 2016 23.18 23.76 23.00 23.40 72,710 +0.25(+1.08%)
Aug 11, 2016 25.10 25.23 22.66 23.15 226,089 -2.10(-8.32%)
Aug 10, 2016 23.88 25.71 23.10 25.25 101,837 +0.45(+1.81%)
Aug 09, 2016 27.00 27.60 22.41 24.80 248,883 -1.01(-3.91%)
Aug 08, 2016 25.01 26.22 25.01 25.81 200,663 +1.18(+4.79%)
Aug 05, 2016 24.59 25.62 24.48 24.63 48,481 +0.22(+0.90%)
Aug 04, 2016 25.38 25.91 24.25 24.41 24,258 -1.04(-4.09%)
Aug 03, 2016 23.96 25.75 23.52 25.45 232,107 +1.47(+6.13%)
Aug 02, 2016 23.03 24.45 23.03 23.98 111,648 +1.08(+4.72%)
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.