Skip to main content

Daqo New Energy ADR (NY: DQ )

55.66 +2.25 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 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%)
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.