Skip to main content

Daqo New Energy ADR (NY: DQ )

51.71 -2.32 (-4.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.70 26.88 24.70 25.11 285,633 +0.90(+3.72%)
Sep 26, 2013 25.34 29.40 24.20 24.21 497,602 -0.19(-0.78%)
Sep 25, 2013 29.00 31.79 23.92 24.40 686,935 -7.39(-23.25%)
Sep 24, 2013 19.50 34.80 19.38 31.79 1,624,500 +12.06(+61.13%)
Sep 23, 2013 21.75 21.87 19.05 19.73 233,800 -2.37(-10.72%)
Sep 20, 2013 17.57 22.10 17.57 22.10 388,326 +4.69(+26.94%)
Sep 19, 2013 15.40 17.50 15.40 17.41 173,205 +2.16(+14.16%)
Sep 18, 2013 14.39 15.35 14.36 15.25 144,374 +1.32(+9.48%)
Sep 17, 2013 12.62 13.99 12.62 13.93 108,277 +1.61(+13.07%)
Sep 16, 2013 12.80 12.50 11.80 12.32 48,806 -0.18(-1.44%)
Sep 13, 2013 12.87 13.09 12.18 12.50 39,590 -0.22(-1.73%)
Sep 12, 2013 12.71 13.44 12.70 12.72 102,000 +0.03(+0.24%)
Sep 11, 2013 12.25 14.80 11.51 12.69 143,857 +0.55(+4.53%)
Sep 10, 2013 13.00 13.56 12.01 12.14 149,250 -0.55(-4.33%)
Sep 09, 2013 11.38 12.96 11.00 12.69 74,051 +1.44(+12.80%)
Sep 06, 2013 11.22 12.00 11.20 11.25 68,997 +0.25(+2.27%)
Sep 05, 2013 10.07 11.37 10.07 11.00 80,604 +1.00(+10.03%)
Sep 04, 2013 9.510 10.30 9.378 9.997 38,774 +0.65(+6.92%)
Sep 03, 2013 9.540 9.540 9.020 9.350 24,899 +0.02(+0.22%)
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%)
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.