Skip to main content

Daqo New Energy ADR (NY: DQ )

48.50 +0.82 (+1.72%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.37 19.37 18.07 18.44 30,779 -0.53(-2.79%)
Feb 26, 2016 18.79 19.11 18.68 18.97 20,320 +0.37(+1.99%)
Feb 25, 2016 18.64 18.64 16.89 18.60 127,351 -0.13(-0.69%)
Feb 24, 2016 17.50 19.29 16.47 18.73 58,971 +0.74(+4.11%)
Feb 23, 2016 18.25 19.00 17.76 17.99 94,500 -0.98(-5.17%)
Feb 22, 2016 16.75 20.90 16.75 18.97 186,977 +2.47(+14.97%)
Feb 19, 2016 16.19 17.72 15.52 16.50 179,580 +0.09(+0.55%)
Feb 18, 2016 15.89 16.50 15.68 16.41 27,318 +0.82(+5.26%)
Feb 17, 2016 15.12 15.89 14.94 15.59 25,693 +0.84(+5.69%)
Feb 16, 2016 14.56 15.27 14.56 14.75 18,553 +0.54(+3.80%)
Feb 12, 2016 14.06 14.21 14.21 14.21 19,600 +0.49(+3.57%)
Feb 11, 2016 13.92 14.13 13.70 13.72 25,700 -0.37(-2.63%)
Feb 10, 2016 13.73 14.39 13.59 14.09 20,008 +0.19(+1.37%)
Feb 09, 2016 13.97 14.14 13.83 13.90 15,389 -0.13(-0.93%)
Feb 08, 2016 15.98 16.00 13.80 14.03 37,529 -2.24(-13.77%)
Feb 05, 2016 16.92 16.92 16.06 16.27 20,021 -0.73(-4.29%)
Feb 04, 2016 15.71 17.05 15.44 17.00 90,711 +1.18(+7.46%)
Feb 03, 2016 15.31 15.86 15.11 15.82 29,326 +0.66(+4.35%)
Feb 02, 2016 15.40 15.40 14.70 15.16 31,297 -0.58(-3.68%)
Feb 01, 2016 15.84 15.88 15.00 15.74 97,178 +0.46(+3.01%)
Jan 29, 2016 14.68 15.75 14.60 15.28 53,803 +0.68(+4.66%)
Jan 28, 2016 14.07 14.60 13.71 14.60 72,578 +0.80(+5.80%)
Jan 27, 2016 13.68 14.92 13.66 13.80 98,739 +0.12(+0.88%)
Jan 26, 2016 13.59 13.76 13.15 13.68 33,232 +0.30(+2.24%)
Jan 25, 2016 13.08 13.57 12.89 13.38 27,437 +0.17(+1.29%)
Jan 22, 2016 13.50 13.83 12.88 13.21 21,276 +0.30(+2.32%)
Jan 21, 2016 12.66 13.24 12.47 12.91 48,086 +0.18(+1.41%)
Jan 20, 2016 12.01 12.98 11.56 12.73 49,520 +0.33(+2.66%)
Jan 19, 2016 13.16 13.57 12.40 12.40 20,555 -0.50(-3.88%)
Jan 15, 2016 12.40 12.90 12.90 12.90 26,600 -0.26(-1.98%)
Jan 14, 2016 13.15 13.40 12.63 13.16 26,508 +0.06(+0.46%)
Jan 13, 2016 14.18 14.29 13.02 13.10 32,799 -0.90(-6.43%)
Jan 12, 2016 14.41 14.70 13.72 14.00 20,364 -0.21(-1.48%)
Jan 11, 2016 15.37 15.37 14.00 14.21 77,377 -1.18(-7.67%)
Jan 08, 2016 15.02 15.57 14.93 15.39 35,280 +0.72(+4.91%)
Jan 07, 2016 15.30 15.46 14.67 14.67 51,952 -0.98(-6.26%)
Jan 06, 2016 15.96 16.32 15.52 15.65 56,156 -0.72(-4.40%)
Jan 05, 2016 16.72 16.88 16.29 16.37 14,382 -0.23(-1.39%)
Jan 04, 2016 16.38 16.65 15.51 16.60 40,003 -0.05(-0.30%)
Dec 31, 2015 16.28 16.65 16.65 16.65 29,200 +0.19(+1.15%)
Dec 30, 2015 17.06 17.06 16.18 16.46 33,454 -0.63(-3.69%)
Dec 29, 2015 17.62 17.68 16.64 17.09 78,632 -0.52(-2.95%)
Dec 28, 2015 17.76 17.76 17.45 17.61 10,551 -0.14(-0.79%)
Dec 24, 2015 16.74 17.75 17.75 17.75 24,600 +0.41(+2.36%)
Dec 23, 2015 17.08 17.50 16.95 17.34 58,070 +0.39(+2.30%)
Dec 22, 2015 17.01 17.18 16.33 16.95 111,924 +0.18(+1.07%)
Dec 21, 2015 17.45 17.56 16.38 16.77 62,296 -0.57(-3.29%)
Dec 18, 2015 16.33 17.38 16.10 17.34 181,011 +1.19(+7.37%)
Dec 17, 2015 17.66 17.66 15.84 16.15 59,629 -1.07(-6.21%)
Dec 16, 2015 17.70 17.86 16.97 17.22 60,358 +0.08(+0.47%)
Dec 15, 2015 16.33 17.62 16.26 17.14 207,315 +0.98(+6.06%)
Dec 14, 2015 16.39 16.49 15.63 16.16 86,063 +0.02(+0.12%)
Dec 11, 2015 16.38 16.65 15.99 16.14 42,157 -0.43(-2.60%)
Dec 10, 2015 17.42 17.43 16.50 16.57 34,329 -0.94(-5.37%)
Dec 09, 2015 17.59 17.98 17.15 17.51 98,313 +0.14(+0.81%)
Dec 08, 2015 17.38 17.77 17.15 17.37 25,553 -0.37(-2.09%)
Dec 07, 2015 16.83 17.88 16.80 17.74 119,483 +0.70(+4.11%)
Dec 04, 2015 16.66 17.60 16.10 17.04 142,107 +0.36(+2.16%)
Dec 03, 2015 16.27 16.89 16.07 16.68 81,386 +0.45(+2.77%)
Dec 02, 2015 15.91 16.32 15.87 16.23 12,359 +0.13(+0.81%)
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.