Daqo New Energy ADR (NY: DQ )

59.25 USD -0.14 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.590 8.970 8.410 8.562 1,474,710 +0.58(+7.29%)
Sep 29, 2014 8.006 8.204 7.891 7.980 1,034,010 -0.19(-2.33%)
Sep 26, 2014 8.060 8.440 8.060 8.170 367,445 +0.08(+1.04%)
Sep 25, 2014 8.450 8.450 8.006 8.086 554,260 -0.39(-4.60%)
Sep 24, 2014 8.000 8.516 7.780 8.476 656,340 +0.44(+5.45%)
Sep 23, 2014 7.816 8.270 7.735 8.038 555,225 +0.22(+2.84%)
Sep 22, 2014 8.372 8.410 7.722 7.816 874,780 -0.72(-8.48%)
Sep 19, 2014 9.000 9.194 8.160 8.540 1,427,555 -0.54(-5.97%)
Sep 18, 2014 8.760 9.542 8.677 9.082 786,230 +0.22(+2.44%)
Sep 17, 2014 8.482 9.060 8.482 8.866 777,290 +0.35(+4.13%)
Sep 16, 2014 8.682 8.770 8.318 8.514 431,330 -0.11(-1.25%)
Sep 15, 2014 9.352 9.534 8.511 8.622 711,755 -0.92(-9.64%)
Sep 12, 2014 9.200 9.572 9.134 9.542 1,132,605 +0.35(+3.76%)
Sep 11, 2014 9.130 9.422 9.114 9.196 575,200 -0.23(-2.40%)
Sep 10, 2014 8.500 9.636 8.326 9.422 1,756,090 +1.19(+14.43%)
Sep 09, 2014 8.226 8.828 8.150 8.234 1,276,775 -0.13(-1.53%)
Sep 08, 2014 7.918 8.618 7.860 8.362 1,199,535 +0.58(+7.51%)
Sep 05, 2014 7.458 7.976 7.448 7.778 554,350 +0.24(+3.16%)
Sep 04, 2014 7.320 7.854 7.320 7.540 829,815 +0.31(+4.26%)
Sep 03, 2014 7.056 7.268 7.040 7.232 247,630 +0.28(+4.00%)
Sep 02, 2014 7.196 7.270 6.900 6.954 166,960 -0.13(-1.78%)
Aug 29, 2014 6.758 7.080 7.080 7.080 376,500 +0.42(+6.27%)
Aug 28, 2014 6.772 6.816 6.614 6.662 266,010 -0.22(-3.22%)
Aug 27, 2014 6.710 6.934 6.521 6.884 426,930 +0.15(+2.23%)
Aug 26, 2014 6.823 6.920 6.620 6.734 360,000 -0.17(-2.46%)
Aug 25, 2014 7.010 7.200 6.830 6.904 380,830 -0.08(-1.12%)
Aug 22, 2014 7.000 7.000 6.702 6.982 355,030 -0.07(-0.99%)
Aug 21, 2014 6.838 7.090 6.722 7.052 391,190 +0.12(+1.67%)
Aug 20, 2014 6.680 7.144 6.666 6.936 483,775 +0.12(+1.73%)
Aug 19, 2014 7.274 7.406 6.758 6.818 733,895 -0.37(-5.17%)
Aug 18, 2014 6.800 7.386 6.798 7.190 1,065,285 +0.56(+8.51%)
Aug 15, 2014 6.460 7.000 6.366 6.626 1,761,200 +0.67(+11.29%)
Aug 14, 2014 5.760 6.196 5.750 5.954 835,625 +0.30(+5.38%)
Aug 13, 2014 5.728 5.600 5.488 5.650 263,950 +0.05(+0.89%)
Aug 12, 2014 5.598 5.730 5.346 5.600 740,960 +0.02(+0.39%)
Aug 11, 2014 5.400 5.649 5.400 5.578 169,695 +0.16(+3.03%)
Aug 08, 2014 5.408 5.546 5.402 5.414 220,155 -0.10(-1.78%)
Aug 07, 2014 5.586 5.774 5.403 5.512 249,200 -0.15(-2.65%)
Aug 06, 2014 5.438 5.788 5.312 5.662 301,335 +0.12(+2.09%)
Aug 05, 2014 5.230 5.572 5.124 5.546 366,965 +0.33(+6.41%)
Aug 04, 2014 5.020 5.312 4.984 5.212 313,275 +0.23(+4.53%)
Aug 01, 2014 5.114 5.114 4.900 4.986 1,017,250 +0.01(+0.20%)
Jul 31, 2014 5.064 5.064 4.960 4.976 613,395 -0.08(-1.54%)
Jul 30, 2014 5.050 5.193 4.988 5.054 498,810 +0.03(+0.60%)
Jul 29, 2014 4.918 5.128 4.902 5.024 364,150 +0.10(+1.95%)
Jul 28, 2014 4.830 5.002 4.746 4.928 268,005 +0.05(+1.03%)
Jul 25, 2014 4.930 4.930 4.720 4.878 212,765 -0.08(-1.69%)
Jul 24, 2014 4.970 5.150 4.902 4.962 230,125 +0.00(+0.04%)
Jul 23, 2014 5.360 5.450 4.910 4.960 494,395 -0.34(-6.45%)
Jul 22, 2014 5.202 5.350 5.200 5.302 112,765 +0.15(+2.87%)
Jul 21, 2014 5.204 5.300 5.154 5.154 176,035 +0.00(+0.00%)
Jul 18, 2014 5.246 5.358 5.128 5.154 368,345 +0.00(+0.04%)
Jul 17, 2014 5.520 5.540 5.148 5.152 727,300 -0.40(-7.24%)
Jul 16, 2014 5.736 5.790 5.510 5.554 212,860 -0.11(-1.94%)
Jul 15, 2014 5.832 5.920 5.622 5.664 216,940 -0.09(-1.53%)
Jul 14, 2014 5.742 5.886 5.686 5.752 191,085 +0.07(+1.16%)
Jul 11, 2014 5.754 5.790 5.640 5.686 247,730 -0.14(-2.40%)
Jul 10, 2014 5.474 5.898 5.206 5.826 563,835 +0.12(+2.07%)
Jul 09, 2014 5.882 5.949 5.600 5.708 644,030 -0.20(-3.32%)
Jul 08, 2014 6.122 6.140 5.766 5.904 691,740 -0.30(-4.90%)
Jul 07, 2014 6.196 6.260 6.036 6.208 759,260 +0.17(+2.82%)
Jul 03, 2014 6.292 6.038 6.038 6.038 228,500 +0.03(+0.43%)
Jul 02, 2014 6.134 6.256 5.979 6.012 317,150 -0.15(-2.40%)
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.