Skip to main content

Daqo New Energy ADR (NY: DQ )

26.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.426 5.470 5.330 5.400 510,740 -0.09(-1.60%)
May 29, 2014 5.400 5.738 5.339 5.488 1,026,630 +0.09(+1.63%)
May 28, 2014 5.098 5.478 5.064 5.400 1,268,230 +0.34(+6.72%)
May 27, 2014 4.780 5.080 4.780 5.060 602,415 +0.31(+6.57%)
May 23, 2014 4.602 4.748 4.748 4.748 494,000 +0.15(+3.22%)
May 22, 2014 4.760 4.840 4.600 4.600 517,870 -0.00(-0.09%)
May 21, 2014 4.506 4.720 4.506 4.604 836,195 +0.23(+5.31%)
May 20, 2014 4.702 4.800 4.356 4.372 1,334,590 -0.35(-7.49%)
May 19, 2014 4.614 4.872 4.610 4.726 838,050 +0.14(+3.14%)
May 16, 2014 4.954 5.080 4.580 4.582 2,450,205 -0.44(-8.73%)
May 15, 2014 5.692 5.696 4.900 5.020 9,579,230 -0.80(-13.72%)
May 14, 2014 6.682 6.800 5.816 5.818 802,325 -0.86(-12.93%)
May 13, 2014 7.240 7.498 6.670 6.682 903,880 -0.87(-11.57%)
May 12, 2014 7.544 7.926 7.356 7.556 188,255 +0.19(+2.55%)
May 09, 2014 7.124 7.432 6.898 7.368 264,085 +0.21(+2.88%)
May 08, 2014 7.812 7.864 7.102 7.162 236,365 -0.73(-9.25%)
May 07, 2014 8.349 8.368 7.644 7.892 93,140 -0.45(-5.39%)
May 06, 2014 8.128 8.516 8.126 8.342 50,615 +0.01(+0.17%)
May 05, 2014 8.378 8.692 8.157 8.328 194,295 -0.21(-2.51%)
May 02, 2014 8.118 8.570 8.118 8.542 66,530 +0.24(+2.89%)
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.