Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daqo New Energy ADR (NY: DQ )

67.80 +1.22 (+1.83%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.