Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.32 25.32 24.80 24.88 122,679 -0.39(-1.54%)
Jul 30, 2014 25.25 25.97 24.94 25.27 99,762 +0.15(+0.60%)
Jul 29, 2014 24.59 25.64 24.51 25.12 72,830 +0.48(+1.95%)
Jul 28, 2014 24.15 25.01 23.73 24.64 53,601 +0.25(+1.03%)
Jul 25, 2014 24.65 24.65 23.60 24.39 42,553 -0.42(-1.69%)
Jul 24, 2014 24.85 25.75 24.51 24.81 46,025 +0.01(+0.04%)
Jul 23, 2014 26.80 27.25 24.55 24.80 98,879 -1.71(-6.45%)
Jul 22, 2014 26.01 26.75 26.00 26.51 22,553 +0.74(+2.87%)
Jul 21, 2014 26.02 26.50 25.77 25.77 35,207 +0.00(+0.00%)
Jul 18, 2014 26.23 26.79 25.64 25.77 73,669 +0.01(+0.04%)
Jul 17, 2014 27.60 27.70 25.74 25.76 145,460 -2.01(-7.24%)
Jul 16, 2014 28.68 28.95 27.55 27.77 42,572 -0.55(-1.94%)
Jul 15, 2014 29.16 29.60 28.11 28.32 43,388 -0.44(-1.53%)
Jul 14, 2014 28.71 29.43 28.43 28.76 38,217 +0.33(+1.16%)
Jul 11, 2014 28.77 28.95 28.20 28.43 49,546 -0.70(-2.40%)
Jul 10, 2014 27.37 29.49 26.03 29.13 112,767 +0.59(+2.07%)
Jul 09, 2014 29.41 29.75 28.00 28.54 128,806 -0.98(-3.32%)
Jul 08, 2014 30.61 30.70 28.83 29.52 138,348 -1.52(-4.90%)
Jul 07, 2014 30.98 31.30 30.18 31.04 151,852 +0.85(+2.82%)
Jul 03, 2014 31.46 30.19 30.19 30.19 45,700 +0.13(+0.43%)
Jul 02, 2014 30.67 31.28 29.89 30.06 63,430 -0.74(-2.40%)
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.