Skip to main content

Daqo New Energy ADR (NY: DQ )

28.15 +1.44 (+5.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.268 2.280 2.150 2.280 113,355 +0.15(+7.24%)
Feb 27, 2013 2.140 2.160 2.070 2.126 65,140 -0.05(-2.12%)
Feb 26, 2013 2.208 2.208 2.117 2.172 40,645 -0.21(-8.82%)
Feb 22, 2013 2.484 2.566 2.330 2.382 138,855 -0.06(-2.30%)
Feb 21, 2013 2.440 2.440 2.260 2.438 179,045 -0.00(-0.08%)
Feb 20, 2013 2.720 2.742 2.360 2.440 169,690 -0.27(-10.03%)
Feb 19, 2013 2.666 2.884 2.644 2.712 433,675 -0.05(-1.81%)
Feb 15, 2013 2.908 2.982 2.640 2.762 281,465 -0.20(-6.69%)
Feb 14, 2013 2.782 3.096 2.756 2.960 345,695 +0.23(+8.58%)
Feb 13, 2013 2.830 2.864 2.678 2.726 148,640 -0.10(-3.67%)
Feb 12, 2013 2.486 2.904 2.480 2.830 562,305 +0.34(+13.84%)
Feb 11, 2013 2.152 2.526 2.152 2.486 154,500 +0.26(+11.78%)
Feb 08, 2013 2.204 2.244 2.180 2.224 34,175 +0.00(+0.18%)
Feb 07, 2013 2.160 2.232 2.120 2.220 120,270 +0.08(+3.74%)
Feb 06, 2013 2.254 2.317 2.098 2.140 148,745 -0.18(-7.76%)
Feb 04, 2013 2.318 2.340 2.250 2.320 92,220 +0.02(+0.96%)
Feb 01, 2013 2.330 2.364 2.266 2.298 30,300 -0.03(-1.29%)
Jan 31, 2013 2.450 2.500 2.300 2.328 158,465 -0.12(-5.06%)
Jan 30, 2013 2.458 2.706 2.336 2.452 226,485 +0.05(+2.17%)
Jan 29, 2013 2.416 2.456 2.277 2.400 278,835 -0.07(-2.99%)
Jan 28, 2013 2.632 2.706 2.430 2.474 344,110 -0.16(-6.00%)
Jan 25, 2013 2.696 2.890 2.524 2.632 284,570 -0.13(-4.84%)
Jan 24, 2013 2.958 3.340 2.642 2.766 1,171,460 -0.19(-6.49%)
Jan 23, 2013 2.516 3.178 2.440 2.958 1,366,860 +0.40(+15.55%)
Jan 22, 2013 2.040 2.648 2.039 2.560 770,920 +0.51(+25.00%)
Jan 18, 2013 1.842 2.070 1.842 2.048 354,440 +0.25(+13.78%)
Jan 17, 2013 1.680 1.830 1.680 1.800 60,640 +0.07(+3.93%)
Jan 16, 2013 1.664 1.732 1.608 1.732 86,975 +0.07(+4.09%)
Jan 15, 2013 1.750 1.734 1.600 1.664 88,635 -0.07(-4.04%)
Jan 14, 2013 1.802 1.802 1.650 1.734 95,645 -0.08(-4.20%)
Jan 11, 2013 1.824 1.824 1.782 1.810 52,030 -0.03(-1.63%)
Jan 10, 2013 1.880 1.934 1.800 1.840 139,250 -0.05(-2.65%)
Jan 09, 2013 1.692 1.930 1.676 1.890 661,010 +0.25(+15.24%)
Jan 08, 2013 1.614 1.670 1.504 1.640 152,430 +0.03(+1.86%)
Jan 07, 2013 1.608 1.736 1.522 1.610 426,280 -0.05(-2.90%)
Jan 04, 2013 1.730 1.730 1.612 1.658 92,685 -0.06(-3.38%)
Jan 03, 2013 1.664 1.740 1.662 1.716 238,530 +0.06(+3.37%)
Jan 02, 2013 1.626 1.660 1.596 1.660 143,380 +0.07(+4.27%)
Dec 31, 2012 1.540 1.720 1.406 1.592 247,650 +0.05(+3.11%)
Dec 28, 2012 1.594 1.620 1.508 1.544 172,700 -0.08(-4.93%)
Dec 27, 2012 1.642 1.800 1.370 1.624 712,950 -0.01(-0.37%)
Dec 26, 2012 1.390 1.960 1.390 1.630 1,233,425 +0.25(+18.12%)
Dec 24, 2012 1.274 1.420 1.274 1.380 214,070 +0.13(+10.58%)
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.