Skip to main content

Daqo New Energy ADR (NY: DQ )

27.21 +0.50 (+1.88%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.092 1.186 1.056 1.080 251,705 +0.01(+0.93%)
Apr 29, 2013 0.9960 1.111 0.9680 1.070 343,695 +0.08(+8.52%)
Apr 26, 2013 0.9500 1.079 0.9320 0.9860 476,850 +0.05(+5.79%)
Apr 25, 2013 0.9000 0.9620 0.8998 0.9320 126,315 +0.01(+1.30%)
Apr 24, 2013 0.8460 0.9480 0.8200 0.9200 245,040 +0.08(+9.52%)
Apr 23, 2013 0.8040 0.8540 0.8040 0.8400 269,920 +0.03(+3.19%)
Apr 22, 2013 0.8280 0.8500 0.8100 0.8140 246,150 -0.01(-1.69%)
Apr 19, 2013 0.9000 0.9000 0.8280 0.8280 79,510 -0.05(-5.48%)
Apr 18, 2013 0.9081 0.9360 0.8640 0.8760 205,600 -0.08(-8.18%)
Apr 17, 2013 0.9760 1.030 0.9420 0.9540 204,300 -0.06(-6.10%)
Apr 16, 2013 1.128 1.128 0.9760 1.016 334,535 -0.05(-4.69%)
Apr 15, 2013 1.234 1.250 1.030 1.066 160,885 -0.17(-13.62%)
Apr 12, 2013 1.258 1.268 1.234 1.234 50,375 +0.00(+0.00%)
Apr 11, 2013 1.218 1.342 1.218 1.234 200,800 +0.03(+2.83%)
Apr 10, 2013 1.308 1.354 1.200 1.200 374,995 -0.05(-3.85%)
Apr 09, 2013 1.230 1.300 1.028 1.248 509,230 +0.20(+19.54%)
Apr 08, 2013 1.014 1.076 0.9780 1.044 186,030 +0.04(+3.78%)
Apr 05, 2013 1.138 1.144 0.9820 1.006 240,705 -0.12(-10.34%)
Apr 04, 2013 1.220 1.240 1.116 1.122 170,685 -0.11(-9.22%)
Apr 03, 2013 1.300 1.300 1.204 1.236 82,030 -0.03(-2.06%)
Apr 02, 2013 1.216 1.300 1.216 1.262 88,975 +0.06(+5.17%)
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.