Skip to main content

Daqo New Energy ADR (NY: DQ )

47.68 -1.59 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.28 16.65 16.65 16.65 29,200 +0.19(+1.15%)
Dec 30, 2015 17.06 17.06 16.18 16.46 33,454 -0.63(-3.69%)
Dec 29, 2015 17.62 17.68 16.64 17.09 78,632 -0.52(-2.95%)
Dec 28, 2015 17.76 17.76 17.45 17.61 10,551 -0.14(-0.79%)
Dec 24, 2015 16.74 17.75 17.75 17.75 24,600 +0.41(+2.36%)
Dec 23, 2015 17.08 17.50 16.95 17.34 58,070 +0.39(+2.30%)
Dec 22, 2015 17.01 17.18 16.33 16.95 111,924 +0.18(+1.07%)
Dec 21, 2015 17.45 17.56 16.38 16.77 62,296 -0.57(-3.29%)
Dec 18, 2015 16.33 17.38 16.10 17.34 181,011 +1.19(+7.37%)
Dec 17, 2015 17.66 17.66 15.84 16.15 59,629 -1.07(-6.21%)
Dec 16, 2015 17.70 17.86 16.97 17.22 60,358 +0.08(+0.47%)
Dec 15, 2015 16.33 17.62 16.26 17.14 207,315 +0.98(+6.06%)
Dec 14, 2015 16.39 16.49 15.63 16.16 86,063 +0.02(+0.12%)
Dec 11, 2015 16.38 16.65 15.99 16.14 42,157 -0.43(-2.60%)
Dec 10, 2015 17.42 17.43 16.50 16.57 34,329 -0.94(-5.37%)
Dec 09, 2015 17.59 17.98 17.15 17.51 98,313 +0.14(+0.81%)
Dec 08, 2015 17.38 17.77 17.15 17.37 25,553 -0.37(-2.09%)
Dec 07, 2015 16.83 17.88 16.80 17.74 119,483 +0.70(+4.11%)
Dec 04, 2015 16.66 17.60 16.10 17.04 142,107 +0.36(+2.16%)
Dec 03, 2015 16.27 16.89 16.07 16.68 81,386 +0.45(+2.77%)
Dec 02, 2015 15.91 16.32 15.87 16.23 12,359 +0.13(+0.81%)
Dec 01, 2015 15.80 16.18 15.54 16.10 35,926 +0.27(+1.71%)
Nov 30, 2015 15.22 15.84 15.21 15.83 28,612 +0.42(+2.73%)
Nov 27, 2015 15.44 15.55 15.23 15.41 6,530 +0.10(+0.65%)
Nov 25, 2015 15.26 15.31 15.31 15.31 73,000 -0.18(-1.16%)
Nov 24, 2015 15.50 15.67 15.38 15.49 17,027 +0.12(+0.78%)
Nov 23, 2015 15.08 15.55 14.59 15.37 94,923 +0.32(+2.13%)
Nov 20, 2015 14.23 15.11 14.07 15.05 90,584 +1.01(+7.19%)
Nov 19, 2015 13.94 14.56 13.82 14.04 155,592 -0.01(-0.07%)
Nov 18, 2015 13.10 14.20 12.55 14.05 212,531 +1.89(+15.54%)
Nov 17, 2015 12.81 12.81 11.89 12.16 96,548 -0.54(-4.25%)
Nov 16, 2015 12.76 13.05 12.57 12.70 38,871 -0.06(-0.47%)
Nov 13, 2015 13.19 13.19 12.59 12.76 53,621 -0.47(-3.55%)
Nov 12, 2015 14.68 14.68 12.60 13.23 148,210 -1.88(-12.44%)
Nov 11, 2015 13.69 15.36 13.69 15.11 76,137 +1.42(+10.37%)
Nov 10, 2015 15.88 16.04 13.68 13.69 145,447 -2.25(-14.12%)
Nov 09, 2015 16.34 16.36 15.76 15.94 22,693 -0.36(-2.21%)
Nov 06, 2015 16.27 16.45 16.13 16.30 23,235 -0.03(-0.18%)
Nov 05, 2015 16.21 16.49 16.21 16.33 21,874 -0.08(-0.49%)
Nov 04, 2015 16.30 16.56 16.30 16.41 25,993 +0.07(+0.43%)
Nov 03, 2015 16.63 16.82 16.26 16.34 44,946 -0.40(-2.39%)
Nov 02, 2015 16.67 16.83 16.34 16.74 61,938 +0.04(+0.24%)
Oct 30, 2015 16.43 16.87 16.28 16.70 27,286 +0.29(+1.77%)
Oct 29, 2015 16.27 16.46 15.78 16.41 53,693 -0.17(-1.03%)
Oct 28, 2015 16.28 16.76 16.28 16.58 36,408 +0.39(+2.41%)
Oct 27, 2015 16.31 16.57 15.96 16.19 25,512 -0.43(-2.59%)
Oct 26, 2015 16.82 16.94 16.37 16.62 46,330 -0.18(-1.07%)
Oct 23, 2015 17.79 17.79 16.53 16.80 51,543 -0.73(-4.16%)
Oct 22, 2015 17.65 17.81 17.42 17.53 34,790 +0.14(+0.81%)
Oct 21, 2015 18.22 18.22 17.22 17.39 57,581 -0.90(-4.92%)
Oct 20, 2015 18.73 19.06 18.21 18.29 56,516 -0.70(-3.69%)
Oct 19, 2015 18.44 19.14 18.10 18.99 61,970 +0.34(+1.82%)
Oct 16, 2015 19.11 19.11 18.29 18.65 42,822 -0.33(-1.74%)
Oct 15, 2015 18.99 19.09 18.20 18.98 44,590 +0.10(+0.53%)
Oct 14, 2015 18.49 18.94 18.04 18.88 49,308 +0.54(+2.94%)
Oct 13, 2015 17.90 18.65 17.52 18.34 65,412 +0.24(+1.33%)
Oct 12, 2015 18.55 18.55 17.25 18.10 72,333 -0.22(-1.20%)
Oct 09, 2015 18.33 18.73 17.69 18.32 46,730 +0.08(+0.44%)
Oct 08, 2015 18.17 18.42 17.20 18.24 80,616 +0.01(+0.05%)
Oct 07, 2015 18.22 19.44 17.90 18.23 131,008 +0.08(+0.44%)
Oct 06, 2015 18.31 19.10 17.60 18.15 83,446 -0.22(-1.20%)
Oct 05, 2015 17.98 18.91 17.69 18.37 66,813 +0.54(+3.03%)
Oct 02, 2015 15.61 17.83 15.61 17.83 70,832 +2.02(+12.78%)
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.