Skip to main content

Daqo New Energy ADR (NY: DQ )

50.34 -1.30 (-2.52%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.192 4.304 4.192 4.240 293,425 +0.00(+0.05%)
Sep 29, 2016 4.456 4.471 4.200 4.238 379,535 -0.24(-5.44%)
Sep 28, 2016 4.358 4.564 4.358 4.482 741,305 +0.13(+2.89%)
Sep 27, 2016 4.162 4.420 4.144 4.356 427,160 +0.17(+4.01%)
Sep 26, 2016 4.180 4.334 4.140 4.188 461,335 +0.00(+0.05%)
Sep 23, 2016 4.044 4.214 4.002 4.186 284,315 +0.14(+3.56%)
Sep 22, 2016 3.988 4.112 3.957 4.042 273,700 +0.06(+1.61%)
Sep 21, 2016 3.958 4.112 3.822 3.978 658,520 -0.01(-0.20%)
Sep 20, 2016 4.060 4.118 3.970 3.986 226,240 -0.08(-2.06%)
Sep 19, 2016 4.420 4.420 4.034 4.070 788,855 -0.35(-7.92%)
Sep 16, 2016 4.570 4.570 4.362 4.420 551,790 -0.18(-3.91%)
Sep 15, 2016 4.786 4.860 4.600 4.600 617,235 -0.12(-2.62%)
Sep 14, 2016 4.894 4.918 4.606 4.724 960,245 -0.17(-3.51%)
Sep 13, 2016 5.046 5.132 4.856 4.896 812,325 -0.19(-3.77%)
Sep 12, 2016 5.020 5.152 4.974 5.088 383,645 +0.11(+2.29%)
Sep 09, 2016 5.052 5.116 4.875 4.974 689,295 -0.05(-1.03%)
Sep 08, 2016 4.878 5.138 4.730 5.026 1,999,255 +0.11(+2.24%)
Sep 07, 2016 4.952 4.970 4.834 4.916 274,255 -0.06(-1.13%)
Sep 06, 2016 4.936 5.000 4.817 4.972 378,655 -0.00(-0.04%)
Sep 02, 2016 4.846 4.974 4.974 4.974 356,000 +0.11(+2.18%)
Sep 01, 2016 4.808 4.920 4.808 4.868 129,305 +0.06(+1.16%)
Aug 31, 2016 4.844 4.894 4.732 4.812 190,580 -0.12(-2.51%)
Aug 30, 2016 4.940 4.978 4.916 4.936 96,605 -0.01(-0.12%)
Aug 29, 2016 4.970 4.987 4.918 4.942 89,520 +0.01(+0.28%)
Aug 26, 2016 4.862 4.938 4.850 4.928 101,150 +0.04(+0.86%)
Aug 25, 2016 4.860 4.966 4.756 4.886 183,090 -0.03(-0.65%)
Aug 24, 2016 4.952 4.978 4.854 4.918 145,690 -0.05(-1.01%)
Aug 23, 2016 4.924 5.046 4.900 4.968 185,260 +0.01(+0.28%)
Aug 22, 2016 4.880 4.972 4.844 4.954 879,870 +0.08(+1.56%)
Aug 19, 2016 4.912 4.951 4.802 4.878 209,985 -0.03(-0.65%)
Aug 18, 2016 4.806 4.954 4.752 4.910 210,600 +0.12(+2.46%)
Aug 17, 2016 4.638 4.846 4.560 4.792 296,600 +0.15(+3.28%)
Aug 16, 2016 4.728 4.728 4.554 4.640 271,915 -0.06(-1.28%)
Aug 15, 2016 4.746 4.916 4.684 4.700 162,745 +0.02(+0.43%)
Aug 12, 2016 4.636 4.752 4.600 4.680 363,550 +0.05(+1.08%)
Aug 11, 2016 5.020 5.046 4.532 4.630 1,130,445 -0.42(-8.32%)
Aug 10, 2016 4.776 5.143 4.620 5.050 509,185 +0.09(+1.81%)
Aug 09, 2016 5.400 5.520 4.481 4.960 1,244,415 -0.20(-3.91%)
Aug 08, 2016 5.002 5.244 5.002 5.162 1,003,315 +0.24(+4.79%)
Aug 05, 2016 4.918 5.125 4.896 4.926 242,405 +0.04(+0.90%)
Aug 04, 2016 5.076 5.182 4.850 4.882 121,290 -0.21(-4.09%)
Aug 03, 2016 4.792 5.150 4.704 5.090 1,160,535 +0.29(+6.13%)
Aug 02, 2016 4.606 4.890 4.606 4.796 558,240 +0.22(+4.72%)
Aug 01, 2016 4.574 4.748 4.542 4.580 163,780 +0.01(+0.17%)
Jul 29, 2016 4.362 4.663 4.362 4.572 256,115 +0.20(+4.53%)
Jul 28, 2016 4.356 4.484 4.325 4.374 117,685 -0.02(-0.36%)
Jul 27, 2016 4.422 4.593 4.292 4.390 256,305 +0.01(+0.32%)
Jul 26, 2016 4.462 4.497 4.356 4.376 174,315 -0.06(-1.44%)
Jul 25, 2016 4.428 4.478 4.396 4.440 40,125 -0.01(-0.18%)
Jul 22, 2016 4.414 4.532 4.410 4.448 79,825 +0.01(+0.18%)
Jul 21, 2016 4.376 4.522 4.376 4.440 117,585 +0.05(+1.23%)
Jul 20, 2016 4.394 4.488 4.362 4.386 95,870 -0.02(-0.36%)
Jul 19, 2016 4.412 4.469 4.316 4.402 151,400 -0.00(-0.05%)
Jul 18, 2016 4.400 4.541 4.312 4.404 197,220 +0.01(+0.14%)
Jul 15, 2016 4.392 4.454 4.166 4.398 157,745 +0.03(+0.73%)
Jul 14, 2016 4.576 4.598 4.256 4.366 250,280 -0.20(-4.46%)
Jul 13, 2016 4.696 4.708 4.504 4.570 152,200 -0.07(-1.55%)
Jul 12, 2016 4.794 4.796 4.608 4.642 342,860 -0.06(-1.36%)
Jul 11, 2016 4.726 4.836 4.681 4.706 340,915 +0.04(+0.86%)
Jul 08, 2016 4.650 4.722 4.560 4.666 63,465 +0.12(+2.55%)
Jul 07, 2016 4.730 4.740 4.631 4.550 87,295 -0.12(-2.53%)
Jul 06, 2016 4.594 4.792 4.450 4.668 295,150 +0.08(+1.70%)
Jul 05, 2016 4.510 4.608 4.406 4.590 360,755 -0.05(-1.03%)
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.