Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.79 35.40 35.40 35.40 75,300 +2.09(+6.27%)
Aug 28, 2014 33.86 34.08 33.07 33.31 53,202 -1.11(-3.22%)
Aug 27, 2014 33.55 34.67 32.60 34.42 85,386 +0.75(+2.23%)
Aug 26, 2014 34.12 34.60 33.10 33.67 72,000 -0.85(-2.46%)
Aug 25, 2014 35.05 36.00 34.15 34.52 76,166 -0.39(-1.12%)
Aug 22, 2014 35.00 35.00 33.51 34.91 71,006 -0.35(-0.99%)
Aug 21, 2014 34.19 35.45 33.61 35.26 78,238 +0.58(+1.67%)
Aug 20, 2014 33.40 35.72 33.33 34.68 96,755 +0.59(+1.73%)
Aug 19, 2014 36.37 37.03 33.79 34.09 146,779 -1.86(-5.17%)
Aug 18, 2014 34.00 36.93 33.99 35.95 213,057 +2.82(+8.51%)
Aug 15, 2014 32.30 35.00 31.83 33.13 352,240 +3.36(+11.29%)
Aug 14, 2014 28.80 30.98 28.75 29.77 167,125 +1.52(+5.38%)
Aug 13, 2014 28.64 28.00 27.44 28.25 52,790 +0.25(+0.89%)
Aug 12, 2014 27.99 28.65 26.73 28.00 148,192 +0.11(+0.39%)
Aug 11, 2014 27.00 28.24 27.00 27.89 33,939 +0.82(+3.03%)
Aug 08, 2014 27.04 27.73 27.01 27.07 44,031 -0.49(-1.78%)
Aug 07, 2014 27.93 28.87 27.02 27.56 49,840 -0.75(-2.65%)
Aug 06, 2014 27.19 28.94 26.56 28.31 60,267 +0.58(+2.09%)
Aug 05, 2014 26.15 27.86 25.62 27.73 73,393 +1.67(+6.41%)
Aug 04, 2014 25.10 26.56 24.92 26.06 62,655 +1.13(+4.53%)
Aug 01, 2014 25.57 25.57 24.50 24.93 203,450 +0.05(+0.20%)
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%)
Jul 01, 2014 32.22 32.59 30.49 30.80 46,025 -1.18(-3.69%)
Jun 30, 2014 30.01 31.99 29.99 31.98 72,340 +1.74(+5.75%)
Jun 27, 2014 31.34 31.59 29.73 30.24 90,913 -1.26(-4.00%)
Jun 26, 2014 31.35 31.98 31.22 31.50 75,125 +0.16(+0.51%)
Jun 25, 2014 30.82 31.50 29.39 31.34 75,838 +1.17(+3.88%)
Jun 24, 2014 31.52 32.19 29.68 30.17 112,553 -1.47(-4.65%)
Jun 23, 2014 32.30 33.39 30.87 31.64 126,996 -0.51(-1.59%)
Jun 20, 2014 29.90 32.20 29.04 32.15 219,230 +2.33(+7.81%)
Jun 19, 2014 28.40 30.60 27.80 29.82 167,754 +1.52(+5.37%)
Jun 18, 2014 27.66 28.88 27.62 28.30 77,903 +0.31(+1.11%)
Jun 17, 2014 27.15 28.85 27.00 27.99 114,498 +0.90(+3.32%)
Jun 16, 2014 27.29 27.80 27.00 27.09 41,854 -0.20(-0.73%)
Jun 13, 2014 27.22 27.49 27.00 27.29 52,382 +0.20(+0.74%)
Jun 12, 2014 27.25 28.27 27.00 27.09 69,348 +0.09(+0.33%)
Jun 11, 2014 27.00 27.65 26.90 27.00 62,746 -0.16(-0.59%)
Jun 10, 2014 27.01 27.75 26.88 27.16 78,732 +0.06(+0.22%)
Jun 06, 2014 27.47 27.56 25.65 27.10 96,986 -0.07(-0.26%)
Jun 05, 2014 27.21 27.99 26.66 27.17 75,079 -0.41(-1.49%)
Jun 04, 2014 26.57 27.85 26.00 27.58 114,592 +0.60(+2.22%)
Jun 03, 2014 27.14 27.24 26.67 26.98 84,979 -0.02(-0.07%)
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.