Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.73 36.30 36.30 36.30 78,500 -0.70(-1.89%)
Dec 30, 2013 33.89 37.43 33.87 37.00 40,219 +2.81(+8.22%)
Dec 27, 2013 33.88 34.51 33.70 34.19 21,439 +0.30(+0.89%)
Dec 26, 2013 34.65 36.68 33.86 33.89 35,113 -0.81(-2.33%)
Dec 24, 2013 36.69 36.69 34.10 34.70 31,836 -1.92(-5.24%)
Dec 23, 2013 38.62 38.62 36.06 36.62 39,408 -1.88(-4.88%)
Dec 20, 2013 38.40 38.80 37.05 38.50 37,445 +0.70(+1.85%)
Dec 19, 2013 35.75 37.81 35.75 37.80 81,856 +2.37(+6.69%)
Dec 18, 2013 32.52 35.46 32.50 35.43 70,875 +2.08(+6.24%)
Dec 17, 2013 32.90 33.46 31.64 33.35 35,838 +1.09(+3.38%)
Dec 16, 2013 32.14 33.59 31.51 32.26 39,051 +0.61(+1.93%)
Dec 13, 2013 30.66 32.50 30.66 31.65 37,849 +1.05(+3.43%)
Dec 12, 2013 30.00 30.90 29.75 30.60 62,967 -0.02(-0.07%)
Dec 11, 2013 33.80 33.80 30.21 30.62 123,790 -3.29(-9.70%)
Dec 10, 2013 35.73 37.37 32.67 33.91 93,613 -1.79(-5.01%)
Dec 09, 2013 37.00 37.58 35.70 35.70 41,960 -1.05(-2.86%)
Dec 06, 2013 36.50 37.70 35.77 36.75 58,325 -0.10(-0.27%)
Dec 05, 2013 38.50 39.10 36.73 36.85 47,180 -1.14(-3.00%)
Dec 04, 2013 37.34 39.21 36.16 37.99 57,728 +1.21(+3.29%)
Dec 03, 2013 38.00 38.03 36.60 36.78 42,847 -1.66(-4.32%)
Dec 02, 2013 38.24 39.15 38.10 38.44 12,187 +0.18(+0.47%)
Nov 29, 2013 40.41 40.50 38.08 38.26 28,350 -1.09(-2.77%)
Nov 27, 2013 38.30 41.89 38.30 39.35 64,257 +0.95(+2.47%)
Nov 26, 2013 38.32 39.31 36.50 38.40 88,206 -0.56(-1.44%)
Nov 25, 2013 43.82 43.99 38.60 38.96 95,352 -4.86(-11.09%)
Nov 22, 2013 45.09 45.58 43.24 43.82 66,233 -1.28(-2.84%)
Nov 21, 2013 45.40 46.12 44.53 45.10 52,959 +0.41(+0.92%)
Nov 20, 2013 44.85 46.73 43.14 44.69 187,610 +1.80(+4.20%)
Nov 19, 2013 45.80 48.31 42.52 42.89 86,936 -2.87(-6.27%)
Nov 18, 2013 43.24 49.59 43.15 45.76 168,139 +3.24(+7.62%)
Nov 15, 2013 43.30 44.73 42.06 42.52 64,202 +0.58(+1.38%)
Nov 14, 2013 45.68 46.00 41.50 41.94 110,798 +7.32(+21.14%)
Nov 12, 2013 34.46 35.50 34.01 34.62 44,208 -0.82(-2.31%)
Nov 11, 2013 33.64 36.00 33.64 35.44 55,880 -1.16(-3.17%)
Nov 08, 2013 32.00 36.61 32.00 36.60 91,153 +3.23(+9.68%)
Nov 07, 2013 37.00 37.83 32.01 33.37 106,078 -4.54(-11.98%)
Nov 06, 2013 38.50 39.50 36.50 37.91 93,138 +0.41(+1.09%)
Nov 05, 2013 36.50 38.24 35.03 37.50 103,784 +1.76(+4.92%)
Nov 04, 2013 32.50 36.64 32.37 35.74 110,126 +4.37(+13.93%)
Nov 01, 2013 31.23 33.40 31.10 31.37 41,126 +0.14(+0.45%)
Oct 31, 2013 32.00 33.11 31.11 31.23 54,435 -0.79(-2.47%)
Oct 30, 2013 33.89 34.38 31.60 32.02 49,147 -1.41(-4.22%)
Oct 29, 2013 30.70 33.43 30.70 33.43 72,154 +3.36(+11.17%)
Oct 28, 2013 33.00 33.01 28.66 30.07 172,612 -3.20(-9.62%)
Oct 25, 2013 38.89 38.89 32.14 33.27 161,039 -2.28(-6.41%)
Oct 24, 2013 35.91 36.29 35.01 35.55 70,084 +0.35(+0.99%)
Oct 23, 2013 35.00 36.89 34.74 35.20 107,188 +0.19(+0.54%)
Oct 22, 2013 38.00 39.35 34.73 35.01 289,260 -2.95(-7.77%)
Oct 21, 2013 40.72 41.60 37.05 37.96 219,703 -3.23(-7.84%)
Oct 18, 2013 34.43 43.13 34.43 41.19 425,272 +8.28(+25.16%)
Oct 17, 2013 34.96 35.00 32.31 32.91 142,518 -1.09(-3.21%)
Oct 16, 2013 34.30 37.95 32.02 34.00 379,233 +0.88(+2.66%)
Oct 15, 2013 29.60 33.51 29.60 33.12 328,700 +3.94(+13.50%)
Oct 14, 2013 27.33 30.60 27.08 29.18 199,774 +1.59(+5.76%)
Oct 11, 2013 27.75 27.85 27.11 27.59 84,558 +0.90(+3.37%)
Oct 10, 2013 27.40 27.50 26.26 26.69 139,644 +1.67(+6.67%)
Oct 09, 2013 24.82 25.64 23.28 25.02 154,090 +0.82(+3.39%)
Oct 08, 2013 23.77 27.39 23.10 24.20 310,310 +0.43(+1.81%)
Oct 07, 2013 25.82 25.82 23.30 23.77 138,627 -2.05(-7.94%)
Oct 04, 2013 25.75 26.48 25.40 25.82 121,904 -1.03(-3.84%)
Oct 03, 2013 27.29 27.29 25.48 26.85 107,825 +0.40(+1.51%)
Oct 02, 2013 27.16 28.20 26.00 26.45 150,303 -0.71(-2.61%)
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.