Daqo New Energy ADR (NY: DQ )

63.97 USD +0.47 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.550 4.848 4.542 4.710 297,890 +0.23(+5.13%)
Jun 29, 2015 4.460 4.648 4.328 4.480 981,945 -0.06(-1.41%)
Jun 26, 2015 4.774 4.846 4.540 4.544 796,680 -0.28(-5.73%)
Jun 25, 2015 4.850 4.920 4.776 4.820 373,165 +0.03(+0.54%)
Jun 24, 2015 4.912 4.932 4.790 4.794 118,195 -0.12(-2.36%)
Jun 23, 2015 4.770 4.970 4.760 4.910 344,335 +0.18(+3.72%)
Jun 22, 2015 5.196 5.196 4.720 4.734 798,160 -0.45(-8.65%)
Jun 19, 2015 4.960 5.182 4.739 5.182 830,535 +0.15(+3.02%)
Jun 18, 2015 4.734 5.030 4.702 5.030 345,350 +0.30(+6.34%)
Jun 17, 2015 4.746 4.760 4.640 4.730 249,390 +0.05(+1.11%)
Jun 16, 2015 4.904 4.914 4.678 4.678 205,905 -0.26(-5.30%)
Jun 15, 2015 4.844 4.980 4.814 4.940 201,865 +0.03(+0.69%)
Jun 12, 2015 4.620 4.944 4.600 4.906 635,985 +0.29(+6.28%)
Jun 11, 2015 4.564 4.698 4.530 4.616 259,325 +0.04(+0.92%)
Jun 10, 2015 4.432 4.658 4.396 4.574 301,335 +0.17(+3.86%)
Jun 09, 2015 4.562 4.562 4.252 4.404 325,575 -0.13(-2.91%)
Jun 08, 2015 4.738 4.738 4.512 4.536 232,880 -0.18(-3.86%)
Jun 05, 2015 4.406 4.900 4.546 4.718 1,096,815 +0.17(+3.78%)
Jun 04, 2015 4.660 4.660 4.480 4.546 157,775 -0.16(-3.48%)
Jun 03, 2015 4.530 4.720 4.526 4.710 221,415 +0.20(+4.43%)
Jun 02, 2015 4.422 4.538 4.358 4.510 180,255 +0.09(+2.04%)
Jun 01, 2015 4.580 4.580 4.338 4.420 275,880 +0.01(+0.27%)
May 29, 2015 4.500 4.508 4.396 4.408 136,955 -0.08(-1.69%)
May 28, 2015 4.494 4.538 4.444 4.484 166,135 -0.02(-0.40%)
May 27, 2015 4.464 4.509 4.400 4.502 276,070 +0.06(+1.26%)
May 26, 2015 4.556 4.558 4.264 4.446 684,540 -0.12(-2.59%)
May 22, 2015 4.704 4.564 4.564 4.564 445,500 -0.20(-4.16%)
May 21, 2015 4.800 4.978 4.720 4.762 254,215 -0.01(-0.13%)
May 20, 2015 4.900 4.924 4.732 4.768 332,695 -0.14(-2.77%)
May 19, 2015 4.962 5.052 4.804 4.904 380,000 -0.08(-1.64%)
May 18, 2015 5.060 5.082 4.944 4.986 198,095 -0.11(-2.24%)
May 15, 2015 4.980 5.122 4.908 5.100 186,100 +0.08(+1.51%)
May 14, 2015 4.924 5.112 4.912 5.024 341,685 +0.10(+1.95%)
May 13, 2015 5.224 5.270 4.908 4.928 334,205 -0.24(-4.72%)
May 12, 2015 4.878 5.282 4.868 5.172 574,260 +0.30(+6.24%)
May 11, 2015 4.760 4.974 4.682 4.868 847,695 +0.17(+3.62%)
May 08, 2015 4.800 5.166 4.570 4.698 702,870 -0.10(-2.12%)
May 07, 2015 4.900 4.970 4.730 4.800 425,080 -0.10(-2.12%)
May 06, 2015 4.974 5.012 4.900 4.904 250,060 -0.06(-1.17%)
May 05, 2015 5.380 5.428 4.900 4.962 595,935 -0.38(-7.08%)
May 04, 2015 5.438 5.722 5.328 5.340 489,365 -0.08(-1.55%)
May 01, 2015 5.410 5.430 5.200 5.424 547,135 -0.07(-1.20%)
Apr 30, 2015 5.788 5.788 5.440 5.490 443,420 -0.27(-4.69%)
Apr 29, 2015 5.518 5.990 5.518 5.760 491,685 +0.20(+3.56%)
Apr 28, 2015 5.522 5.680 5.374 5.562 434,380 +0.04(+0.80%)
Apr 27, 2015 5.820 5.902 5.518 5.518 560,885 -0.28(-4.86%)
Apr 24, 2015 5.772 5.940 5.742 5.800 479,890 +0.03(+0.49%)
Apr 23, 2015 5.802 5.982 5.687 5.772 826,435 -0.04(-0.69%)
Apr 22, 2015 5.800 5.948 5.786 5.812 251,270 +0.01(+0.10%)
Apr 21, 2015 5.966 5.966 5.758 5.806 576,265 -0.15(-2.52%)
Apr 20, 2015 6.306 6.358 5.875 5.956 601,190 -0.26(-4.21%)
Apr 17, 2015 6.000 6.290 5.900 6.218 798,040 +0.10(+1.60%)
Apr 16, 2015 5.888 6.122 5.784 6.120 708,165 +0.20(+3.41%)
Apr 15, 2015 6.074 6.074 5.806 5.918 620,270 -0.10(-1.73%)
Apr 14, 2015 6.106 6.129 5.984 6.022 456,145 -0.05(-0.79%)
Apr 13, 2015 5.842 6.164 5.751 6.070 1,105,990 +0.23(+3.94%)
Apr 10, 2015 5.700 5.934 5.452 5.840 2,095,065 +0.42(+7.79%)
Apr 09, 2015 5.200 5.596 5.200 5.418 1,385,450 +0.19(+3.63%)
Apr 08, 2015 5.372 5.448 5.198 5.228 675,465 -0.09(-1.62%)
Apr 07, 2015 5.350 5.376 5.188 5.314 371,605 -0.05(-1.01%)
Apr 06, 2015 5.282 5.398 5.056 5.368 284,115 +0.09(+1.63%)
Apr 02, 2015 5.384 5.282 5.282 5.282 725,000 -0.12(-2.22%)
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.