Daqo New Energy ADR (NY: DQ )

59.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.940 5.376 4.940 5.022 1,428,165 +0.18(+3.72%)
Sep 26, 2013 5.068 5.880 4.840 4.842 2,488,010 -0.04(-0.78%)
Sep 25, 2013 5.800 6.358 4.784 4.880 3,434,675 -1.48(-23.25%)
Sep 24, 2013 3.900 6.960 3.876 6.358 8,122,500 +2.41(+61.13%)
Sep 23, 2013 4.350 4.374 3.810 3.946 1,169,000 -0.47(-10.72%)
Sep 20, 2013 3.514 4.420 3.514 4.420 1,941,630 +0.94(+26.94%)
Sep 19, 2013 3.080 3.500 3.080 3.482 866,025 +0.43(+14.16%)
Sep 18, 2013 2.878 3.070 2.872 3.050 721,870 +0.26(+9.48%)
Sep 17, 2013 2.524 2.798 2.524 2.786 541,385 +0.32(+13.07%)
Sep 16, 2013 2.560 2.500 2.360 2.464 244,030 -0.04(-1.44%)
Sep 13, 2013 2.574 2.618 2.436 2.500 197,950 -0.04(-1.73%)
Sep 12, 2013 2.542 2.688 2.540 2.544 510,000 +0.01(+0.24%)
Sep 11, 2013 2.450 2.960 2.302 2.538 719,285 +0.11(+4.53%)
Sep 10, 2013 2.600 2.712 2.402 2.428 746,250 -0.11(-4.33%)
Sep 09, 2013 2.276 2.592 2.200 2.538 370,255 +0.29(+12.80%)
Sep 06, 2013 2.244 2.400 2.240 2.250 344,985 +0.05(+2.27%)
Sep 05, 2013 2.014 2.274 2.014 2.200 403,020 +0.20(+10.03%)
Sep 04, 2013 1.902 2.060 1.876 1.999 193,870 +0.13(+6.92%)
Sep 03, 2013 1.908 1.908 1.804 1.870 124,495 +0.00(+0.22%)
Aug 30, 2013 1.920 1.934 1.830 1.866 46,155 -0.04(-2.10%)
Aug 29, 2013 1.924 1.936 1.900 1.906 19,475 -0.02(-0.81%)
Aug 28, 2013 1.982 1.982 1.910 1.922 147,615 +0.01(+0.60%)
Aug 27, 2013 2.016 2.066 1.880 1.910 246,415 -0.14(-7.01%)
Aug 26, 2013 2.044 2.070 2.024 2.054 215,065 +0.02(+0.88%)
Aug 23, 2013 2.046 2.056 2.006 2.036 131,635 +0.06(+2.83%)
Aug 22, 2013 1.876 1.980 1.876 1.980 122,915 +0.12(+6.57%)
Aug 21, 2013 1.836 1.888 1.836 1.858 58,430 +0.02(+1.31%)
Aug 20, 2013 1.770 1.900 1.770 1.834 106,995 +0.05(+2.57%)
Aug 19, 2013 1.880 1.896 1.744 1.788 73,210 -0.10(-5.50%)
Aug 16, 2013 1.896 1.926 1.845 1.892 170,415 +0.01(+0.32%)
Aug 15, 2013 1.948 1.964 1.870 1.886 354,120 -0.02(-1.15%)
Aug 14, 2013 1.826 1.908 1.824 1.908 310,775 +0.10(+5.41%)
Aug 13, 2013 1.808 1.910 1.800 1.810 226,635 +0.04(+2.38%)
Aug 12, 2013 1.700 1.794 1.700 1.768 209,730 +0.09(+5.49%)
Aug 09, 2013 1.678 1.678 1.660 1.676 50,535 +0.02(+0.96%)
Aug 08, 2013 1.690 1.724 1.660 1.660 122,690 -0.01(-0.72%)
Aug 07, 2013 1.720 1.720 1.650 1.672 137,645 -0.06(-3.58%)
Aug 06, 2013 1.776 1.800 1.710 1.734 110,295 +0.01(+0.46%)
Aug 05, 2013 1.796 1.818 1.718 1.726 300,135 -0.04(-2.27%)
Aug 02, 2013 1.870 1.920 1.754 1.766 357,000 -0.13(-7.05%)
Aug 01, 2013 1.956 1.998 1.870 1.900 331,815 -0.07(-3.36%)
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%)
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.