Daqo New Energy ADR (NY: DQ )

72.76 USD +0.86 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 1.976 2.008 1.936 1.966 105,300 -0.03(-1.50%)
Jul 30, 2013 2.000 2.028 1.942 1.996 175,980 +0.01(+0.50%)
Jul 29, 2013 2.180 2.196 1.960 1.986 501,770 -0.01(-0.70%)
Jul 26, 2013 2.036 2.038 2.000 2.000 103,325 -0.04(-1.96%)
Jul 25, 2013 2.140 2.140 2.002 2.040 236,075 -0.10(-4.76%)
Jul 24, 2013 2.238 2.316 2.136 2.142 131,625 -0.11(-4.80%)
Jul 23, 2013 2.184 2.388 2.184 2.250 959,455 +0.16(+7.55%)
Jul 22, 2013 2.020 2.096 1.990 2.092 390,780 +0.07(+3.56%)
Jul 19, 2013 2.108 2.130 2.000 2.020 251,890 -0.09(-4.17%)
Jul 18, 2013 2.038 2.290 2.038 2.108 922,725 +0.21(+10.95%)
Jul 17, 2013 1.831 1.926 1.820 1.900 379,500 +0.08(+4.40%)
Jul 16, 2013 1.820 1.880 1.778 1.820 361,975 +0.00(+0.00%)
Jul 15, 2013 1.722 1.866 1.720 1.820 660,115 +0.10(+5.94%)
Jul 12, 2013 1.712 1.740 1.670 1.718 261,805 +0.01(+0.35%)
Jul 11, 2013 1.704 1.722 1.624 1.712 321,620 +0.06(+3.63%)
Jul 10, 2013 1.532 1.720 1.532 1.652 483,930 +0.09(+5.76%)
Jul 09, 2013 1.750 1.772 1.554 1.562 773,655 -0.11(-6.47%)
Jul 08, 2013 2.132 2.132 1.640 1.670 970,415 -0.42(-20.25%)
Jul 05, 2013 2.146 2.152 1.996 2.094 211,055 +0.02(+1.16%)
Jul 03, 2013 2.084 2.156 2.060 2.070 125,545 +0.07(+3.29%)
Jul 02, 2013 2.018 2.170 1.998 2.004 348,035 +0.01(+0.40%)
Jul 01, 2013 1.840 2.000 1.820 1.996 257,550 +0.16(+8.48%)
Jun 28, 2013 1.800 1.860 1.766 1.840 69,220 +0.04(+2.44%)
Jun 26, 2013 1.754 1.836 1.754 1.796 188,065 +0.04(+2.40%)
Jun 25, 2013 1.626 1.810 1.626 1.754 262,915 +0.13(+7.77%)
Jun 24, 2013 1.724 1.724 1.580 1.627 249,855 -0.19(-10.48%)
Jun 21, 2013 1.674 1.818 1.668 1.818 397,615 +0.22(+14.05%)
Jun 20, 2013 1.880 1.880 1.562 1.594 746,550 -0.29(-15.48%)
Jun 19, 2013 1.750 2.048 1.738 1.886 803,255 +0.11(+5.96%)
Jun 18, 2013 1.700 1.789 1.700 1.780 301,960 +0.10(+5.83%)
Jun 17, 2013 1.434 1.696 1.434 1.682 556,820 +0.25(+17.36%)
Jun 14, 2013 1.420 1.446 1.380 1.433 51,060 -0.01(-0.61%)
Jun 13, 2013 1.366 1.454 1.366 1.442 159,520 +0.08(+5.56%)
Jun 12, 2013 1.408 1.408 1.364 1.366 132,190 -0.01(-0.44%)
Jun 11, 2013 1.458 1.458 1.372 1.372 173,685 -0.10(-6.67%)
Jun 10, 2013 1.404 1.470 1.389 1.470 333,070 +0.07(+5.30%)
Jun 07, 2013 1.404 1.508 1.371 1.396 329,470 +0.01(+0.43%)
Jun 06, 2013 1.400 1.428 1.370 1.390 137,215 -0.01(-0.57%)
Jun 05, 2013 1.360 1.438 1.360 1.398 289,535 +0.04(+3.25%)
Jun 04, 2013 1.360 1.446 1.332 1.354 478,735 +0.02(+1.50%)
Jun 03, 2013 1.400 1.458 1.274 1.334 691,330 -0.10(-7.10%)
May 31, 2013 1.504 1.510 1.426 1.436 315,990 -0.11(-6.87%)
May 30, 2013 1.648 1.688 1.540 1.542 219,620 -0.08(-5.10%)
May 29, 2013 1.578 1.712 1.578 1.625 434,370 +0.04(+2.45%)
May 28, 2013 1.600 1.692 1.556 1.586 613,955 +0.05(+3.26%)
May 24, 2013 1.520 1.612 1.468 1.536 233,720 +0.02(+1.05%)
May 23, 2013 1.518 1.586 1.420 1.520 616,575 -0.10(-5.94%)
May 22, 2013 1.944 1.944 1.500 1.616 1,040,890 -0.30(-15.48%)
May 21, 2013 1.992 2.132 1.822 1.912 983,245 -0.01(-0.52%)
May 20, 2013 1.616 2.096 1.598 1.922 1,650,755 +0.35(+22.11%)
May 17, 2013 1.638 1.732 1.504 1.574 999,025 -0.05(-2.96%)
May 16, 2013 1.460 1.660 1.400 1.622 1,126,075 +0.33(+25.93%)
May 15, 2013 1.112 1.348 1.112 1.288 706,000 +0.10(+8.24%)
May 13, 2013 1.172 1.260 1.172 1.190 357,740 +0.04(+3.30%)
May 10, 2013 1.036 1.218 1.036 1.152 565,725 +0.10(+9.09%)
May 09, 2013 0.9900 1.076 0.9860 1.056 111,635 +0.04(+4.35%)
May 08, 2013 1.004 1.028 0.9862 1.012 83,295 +0.02(+2.20%)
May 07, 2013 1.064 1.064 0.9640 0.9902 208,675 -0.09(-8.65%)
May 06, 2013 1.024 1.100 1.024 1.084 86,065 +0.03(+2.65%)
May 03, 2013 1.016 1.098 1.040 1.056 211,015 +0.02(+1.54%)
May 02, 2013 1.000 1.066 1.000 1.040 208,765 +0.05(+4.63%)
May 01, 2013 1.080 1.098 0.9940 0.9940 200,930 -0.09(-7.96%)
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%)
Apr 01, 2013 1.342 1.342 1.200 1.200 100,385 -0.19(-13.42%)
Mar 28, 2013 1.348 1.504 1.329 1.386 116,025 +0.02(+1.61%)
Mar 27, 2013 1.390 1.390 1.338 1.364 79,340 -0.03(-1.87%)
Mar 26, 2013 1.376 1.412 1.376 1.390 68,235 +0.00(+0.14%)
Mar 25, 2013 1.400 1.410 1.376 1.388 61,910 -0.09(-5.83%)
Mar 22, 2013 1.502 1.590 1.438 1.474 236,370 -0.05(-3.03%)
Mar 21, 2013 1.618 1.618 1.488 1.520 46,055 -0.11(-6.98%)
Mar 20, 2013 1.651 1.688 1.634 1.634 48,950 +0.01(+0.86%)
Mar 19, 2013 1.556 1.646 1.556 1.620 48,850 +0.02(+1.38%)
Mar 18, 2013 1.620 1.640 1.552 1.598 64,800 -0.10(-5.78%)
Mar 15, 2013 1.542 1.720 1.498 1.696 251,075 +0.14(+8.72%)
Mar 14, 2013 1.708 1.719 1.508 1.560 164,810 -0.19(-11.06%)
Mar 13, 2013 1.790 1.790 1.702 1.754 11,705 -0.02(-1.13%)
Mar 12, 2013 1.820 1.820 1.674 1.774 127,945 -0.08(-4.11%)
Mar 11, 2013 1.910 1.913 1.850 1.850 29,045 -0.03(-1.60%)
Mar 08, 2013 1.940 1.944 1.856 1.880 113,895 -0.04(-2.29%)
Mar 07, 2013 1.984 2.010 1.924 1.924 33,180 -0.06(-3.02%)
Mar 06, 2013 1.932 1.998 1.840 1.984 90,895 +0.05(+2.69%)
Mar 05, 2013 1.980 1.986 1.860 1.932 109,490 -0.13(-6.12%)
Mar 04, 2013 2.184 2.184 2.000 2.058 96,875 -0.14(-6.37%)
Mar 01, 2013 2.200 2.240 2.156 2.198 26,455 -0.08(-3.60%)
Feb 28, 2013 2.268 2.280 2.150 2.280 113,355 +0.15(+7.24%)
Feb 27, 2013 2.140 2.160 2.070 2.126 65,140 -0.05(-2.12%)
Feb 26, 2013 2.208 2.208 2.117 2.172 40,645 -0.21(-8.82%)
Feb 22, 2013 2.484 2.566 2.330 2.382 138,855 -0.06(-2.30%)
Feb 21, 2013 2.440 2.440 2.260 2.438 179,045 -0.00(-0.08%)
Feb 20, 2013 2.720 2.742 2.360 2.440 169,690 -0.27(-10.03%)
Feb 19, 2013 2.666 2.884 2.644 2.712 433,675 -0.05(-1.81%)
Feb 15, 2013 2.908 2.982 2.640 2.762 281,465 -0.20(-6.69%)
Feb 14, 2013 2.782 3.096 2.756 2.960 345,695 +0.23(+8.58%)
Feb 13, 2013 2.830 2.864 2.678 2.726 148,640 -0.10(-3.67%)
Feb 12, 2013 2.486 2.904 2.480 2.830 562,305 +0.34(+13.84%)
Feb 11, 2013 2.152 2.526 2.152 2.486 154,500 +0.26(+11.78%)
Feb 08, 2013 2.204 2.244 2.180 2.224 34,175 +0.00(+0.18%)
Feb 07, 2013 2.160 2.232 2.120 2.220 120,270 +0.08(+3.74%)
Feb 06, 2013 2.254 2.317 2.098 2.140 148,745 -0.18(-7.76%)
Feb 04, 2013 2.318 2.340 2.250 2.320 92,220 +0.02(+0.96%)
Feb 01, 2013 2.330 2.364 2.266 2.298 30,300 -0.03(-1.29%)
Jan 31, 2013 2.450 2.500 2.300 2.328 158,465 -0.12(-5.06%)
Jan 30, 2013 2.458 2.706 2.336 2.452 226,485 +0.05(+2.17%)
Jan 29, 2013 2.416 2.456 2.277 2.400 278,835 -0.07(-2.99%)
Jan 28, 2013 2.632 2.706 2.430 2.474 344,110 -0.16(-6.00%)
Jan 25, 2013 2.696 2.890 2.524 2.632 284,570 -0.13(-4.84%)
Jan 24, 2013 2.958 3.340 2.642 2.766 1,171,460 -0.19(-6.49%)
Jan 23, 2013 2.516 3.178 2.440 2.958 1,366,860 +0.40(+15.55%)
Jan 22, 2013 2.040 2.648 2.039 2.560 770,920 +0.51(+25.00%)
Jan 18, 2013 1.842 2.070 1.842 2.048 354,440 +0.25(+13.78%)
Jan 17, 2013 1.680 1.830 1.680 1.800 60,640 +0.07(+3.93%)
Jan 16, 2013 1.664 1.732 1.608 1.732 86,975 +0.07(+4.09%)
Jan 15, 2013 1.750 1.734 1.600 1.664 88,635 -0.07(-4.04%)
Jan 14, 2013 1.802 1.802 1.650 1.734 95,645 -0.08(-4.20%)
Jan 11, 2013 1.824 1.824 1.782 1.810 52,030 -0.03(-1.63%)
Jan 10, 2013 1.880 1.934 1.800 1.840 139,250 -0.05(-2.65%)
Jan 09, 2013 1.692 1.930 1.676 1.890 661,010 +0.25(+15.24%)
Jan 08, 2013 1.614 1.670 1.504 1.640 152,430 +0.03(+1.86%)
Jan 07, 2013 1.608 1.736 1.522 1.610 426,280 -0.05(-2.90%)
Jan 04, 2013 1.730 1.730 1.612 1.658 92,685 -0.06(-3.38%)
Jan 03, 2013 1.664 1.740 1.662 1.716 238,530 +0.06(+3.37%)
Jan 02, 2013 1.626 1.660 1.596 1.660 143,380 +0.07(+4.27%)
Dec 31, 2012 1.540 1.720 1.406 1.592 247,650 +0.05(+3.11%)
Dec 28, 2012 1.594 1.620 1.508 1.544 172,700 -0.08(-4.93%)
Dec 27, 2012 1.642 1.800 1.370 1.624 712,950 -0.01(-0.37%)
Dec 26, 2012 1.390 1.960 1.390 1.630 1,233,425 +0.25(+18.12%)
Dec 24, 2012 1.274 1.420 1.274 1.380 214,070 +0.13(+10.58%)
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.