Skip to main content

Daqo New Energy ADR (NY: DQ )

56.91 +6.15 (+12.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.600 9.670 9.150 9.330 9,231 -0.20(-2.10%)
Aug 29, 2013 9.619 9.680 9.500 9.530 3,895 -0.08(-0.81%)
Aug 28, 2013 9.910 9.910 9.550 9.608 29,523 +0.06(+0.60%)
Aug 27, 2013 10.08 10.33 9.400 9.550 49,283 -0.72(-7.01%)
Aug 26, 2013 10.22 10.35 10.12 10.27 43,013 +0.09(+0.88%)
Aug 23, 2013 10.23 10.28 10.03 10.18 26,327 +0.28(+2.83%)
Aug 22, 2013 9.380 9.900 9.380 9.900 24,583 +0.61(+6.57%)
Aug 21, 2013 9.180 9.440 9.180 9.290 11,686 +0.12(+1.31%)
Aug 20, 2013 8.851 9.498 8.851 9.170 21,399 +0.23(+2.57%)
Aug 19, 2013 9.400 9.479 8.720 8.940 14,642 -0.52(-5.50%)
Aug 16, 2013 9.480 9.630 9.225 9.460 34,083 +0.03(+0.32%)
Aug 15, 2013 9.740 9.820 9.350 9.430 70,824 -0.11(-1.15%)
Aug 14, 2013 9.130 9.540 9.120 9.540 62,155 +0.49(+5.41%)
Aug 13, 2013 9.040 9.550 9.000 9.050 45,327 +0.21(+2.38%)
Aug 12, 2013 8.500 8.970 8.499 8.840 41,946 +0.46(+5.49%)
Aug 09, 2013 8.390 8.390 8.300 8.380 10,107 +0.08(+0.96%)
Aug 08, 2013 8.450 8.619 8.300 8.300 24,538 -0.06(-0.72%)
Aug 07, 2013 8.600 8.600 8.250 8.360 27,529 -0.31(-3.58%)
Aug 06, 2013 8.880 9.000 8.550 8.670 22,059 +0.04(+0.46%)
Aug 05, 2013 8.980 9.090 8.588 8.630 60,027 -0.20(-2.27%)
Aug 02, 2013 9.350 9.600 8.770 8.830 71,400 -0.67(-7.05%)
Aug 01, 2013 9.780 9.990 9.350 9.500 66,363 -0.33(-3.36%)
Jul 31, 2013 9.880 10.04 9.680 9.830 21,060 -0.15(-1.50%)
Jul 30, 2013 10.00 10.14 9.710 9.980 35,196 +0.05(+0.50%)
Jul 29, 2013 10.90 10.98 9.800 9.930 100,354 -0.07(-0.70%)
Jul 26, 2013 10.18 10.19 10.00 10.00 20,665 -0.20(-1.96%)
Jul 25, 2013 10.70 10.70 10.01 10.20 47,215 -0.51(-4.76%)
Jul 24, 2013 11.19 11.58 10.68 10.71 26,325 -0.54(-4.80%)
Jul 23, 2013 10.92 11.94 10.92 11.25 191,891 +0.79(+7.55%)
Jul 22, 2013 10.10 10.48 9.951 10.46 78,156 +0.36(+3.56%)
Jul 19, 2013 10.54 10.65 10.00 10.10 50,378 -0.44(-4.17%)
Jul 18, 2013 10.19 11.45 10.19 10.54 184,545 +1.04(+10.95%)
Jul 17, 2013 9.156 9.630 9.100 9.500 75,900 +0.40(+4.40%)
Jul 16, 2013 9.100 9.400 8.890 9.100 72,395 +0.00(+0.00%)
Jul 15, 2013 8.610 9.330 8.602 9.100 132,023 +0.51(+5.94%)
Jul 12, 2013 8.560 8.700 8.350 8.590 52,361 +0.03(+0.35%)
Jul 11, 2013 8.520 8.610 8.120 8.560 64,324 +0.30(+3.63%)
Jul 10, 2013 7.660 8.600 7.660 8.260 96,786 +0.45(+5.76%)
Jul 09, 2013 8.750 8.860 7.770 7.810 154,731 -0.54(-6.47%)
Jul 08, 2013 10.66 10.66 8.200 8.350 194,083 -2.12(-20.25%)
Jul 05, 2013 10.73 10.76 9.980 10.47 42,211 +0.12(+1.16%)
Jul 03, 2013 10.42 10.78 10.30 10.35 25,109 +0.33(+3.29%)
Jul 02, 2013 10.09 10.85 9.990 10.02 69,607 +0.04(+0.40%)
Jul 01, 2013 9.200 10.00 9.100 9.980 51,510 +0.78(+8.48%)
Jun 28, 2013 9.000 9.300 8.831 9.200 13,844 +0.22(+2.44%)
Jun 26, 2013 8.770 9.180 8.770 8.981 37,613 +0.21(+2.40%)
Jun 25, 2013 8.130 9.050 8.130 8.770 52,583 +0.63(+7.77%)
Jun 24, 2013 8.620 8.620 7.900 8.137 49,971 -0.95(-10.48%)
Jun 21, 2013 8.370 9.090 8.340 9.090 79,523 +1.12(+14.05%)
Jun 20, 2013 9.400 9.400 7.810 7.970 149,310 -1.46(-15.48%)
Jun 19, 2013 8.750 10.24 8.690 9.430 160,651 +0.53(+5.96%)
Jun 18, 2013 8.500 8.945 8.500 8.900 60,392 +0.49(+5.83%)
Jun 17, 2013 7.170 8.480 7.170 8.410 111,364 +1.24(+17.36%)
Jun 14, 2013 7.100 7.231 6.900 7.166 10,212 -0.04(-0.61%)
Jun 13, 2013 6.830 7.270 6.830 7.210 31,904 +0.38(+5.56%)
Jun 12, 2013 7.040 7.040 6.820 6.830 26,438 -0.03(-0.44%)
Jun 11, 2013 7.290 7.290 6.860 6.860 34,737 -0.49(-6.67%)
Jun 10, 2013 7.020 7.350 6.943 7.350 66,614 +0.37(+5.30%)
Jun 07, 2013 7.020 7.540 6.855 6.980 65,894 +0.03(+0.43%)
Jun 06, 2013 7.000 7.139 6.850 6.950 27,443 -0.04(-0.57%)
Jun 05, 2013 6.800 7.190 6.800 6.990 57,907 +0.22(+3.25%)
Jun 04, 2013 6.800 7.230 6.660 6.770 95,747 +0.10(+1.50%)
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.