Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.94 28.94 27.20 27.45 88,684 -1.35(-4.69%)
Apr 29, 2015 27.59 29.95 27.59 28.80 98,337 +0.99(+3.56%)
Apr 28, 2015 27.61 28.40 26.87 27.81 86,876 +0.22(+0.80%)
Apr 27, 2015 29.10 29.51 27.59 27.59 112,177 -1.41(-4.86%)
Apr 24, 2015 28.86 29.70 28.71 29.00 95,978 +0.14(+0.49%)
Apr 23, 2015 29.01 29.91 28.43 28.86 165,287 -0.20(-0.69%)
Apr 22, 2015 29.00 29.74 28.93 29.06 50,254 +0.03(+0.10%)
Apr 21, 2015 29.83 29.83 28.79 29.03 115,253 -0.75(-2.52%)
Apr 20, 2015 31.53 31.79 29.37 29.78 120,238 -1.31(-4.21%)
Apr 17, 2015 30.00 31.45 29.50 31.09 159,608 +0.49(+1.60%)
Apr 16, 2015 29.44 30.61 28.92 30.60 141,633 +1.01(+3.41%)
Apr 15, 2015 30.37 30.37 29.03 29.59 124,054 -0.52(-1.73%)
Apr 14, 2015 30.53 30.65 29.92 30.11 91,229 -0.24(-0.79%)
Apr 13, 2015 29.21 30.82 28.76 30.35 221,198 +1.15(+3.94%)
Apr 10, 2015 28.50 29.67 27.26 29.20 419,013 +2.11(+7.79%)
Apr 09, 2015 26.00 27.98 26.00 27.09 277,090 +0.95(+3.63%)
Apr 08, 2015 26.86 27.24 25.99 26.14 135,093 -0.43(-1.62%)
Apr 07, 2015 26.75 26.88 25.94 26.57 74,321 -0.27(-1.01%)
Apr 06, 2015 26.41 26.99 25.28 26.84 56,823 +0.43(+1.63%)
Apr 02, 2015 26.92 26.41 26.41 26.41 145,000 -0.60(-2.22%)
Apr 01, 2015 26.44 27.16 26.12 27.01 100,276 +0.50(+1.89%)
Mar 31, 2015 26.25 26.60 26.02 26.51 50,649 +0.17(+0.65%)
Mar 30, 2015 26.76 26.90 25.74 26.34 119,054 -0.25(-0.94%)
Mar 27, 2015 26.30 26.71 25.85 26.59 58,754 +0.45(+1.72%)
Mar 26, 2015 26.50 27.01 25.96 26.14 151,174 -0.69(-2.57%)
Mar 25, 2015 28.46 28.58 26.03 26.83 234,010 -1.63(-5.73%)
Mar 24, 2015 27.29 28.92 27.20 28.46 224,085 +1.31(+4.83%)
Mar 23, 2015 27.00 27.60 26.46 27.15 184,809 -0.45(-1.63%)
Mar 20, 2015 25.41 27.60 24.80 27.60 311,778 +2.47(+9.83%)
Mar 19, 2015 23.67 25.40 23.67 25.13 129,200 +1.01(+4.19%)
Mar 18, 2015 24.74 24.76 23.36 24.12 318,857 -0.03(-0.12%)
Mar 17, 2015 22.00 24.75 22.00 24.15 159,826 +2.28(+10.43%)
Mar 16, 2015 23.58 23.84 21.12 21.87 149,944 -1.70(-7.21%)
Mar 13, 2015 23.95 23.95 23.07 23.57 54,486 -0.59(-2.44%)
Mar 12, 2015 23.11 24.17 22.93 24.16 91,697 +1.21(+5.27%)
Mar 11, 2015 22.26 23.37 22.26 22.95 84,869 +0.54(+2.41%)
Mar 10, 2015 24.85 24.85 22.19 22.41 225,577 -2.45(-9.86%)
Mar 09, 2015 27.39 27.39 24.66 24.86 111,780 -2.13(-7.89%)
Mar 06, 2015 26.16 27.40 26.16 26.99 96,621 +0.10(+0.37%)
Mar 05, 2015 26.91 27.23 26.33 26.89 143,448 +0.24(+0.90%)
Mar 04, 2015 26.21 27.23 25.49 26.65 123,649 +0.19(+0.72%)
Mar 03, 2015 28.19 28.50 25.20 26.46 261,594 -1.64(-5.84%)
Mar 02, 2015 22.41 29.27 22.41 28.10 506,861 +5.73(+25.61%)
Feb 27, 2015 21.55 22.90 21.55 22.37 217,330 +1.37(+6.52%)
Feb 26, 2015 20.24 21.60 20.24 21.00 69,864 +0.47(+2.29%)
Feb 25, 2015 20.49 20.95 20.01 20.53 76,796 -0.07(-0.34%)
Feb 24, 2015 21.13 22.02 20.27 20.60 81,571 -0.10(-0.48%)
Feb 23, 2015 21.05 21.08 20.42 20.70 23,197 -0.11(-0.53%)
Feb 20, 2015 20.45 21.04 20.20 20.81 50,072 +0.59(+2.92%)
Feb 19, 2015 20.19 20.74 19.80 20.22 38,074 -0.13(-0.64%)
Feb 18, 2015 20.75 20.92 20.16 20.35 24,451 -0.26(-1.26%)
Feb 17, 2015 21.42 21.42 20.27 20.61 27,249 -0.43(-2.04%)
Feb 13, 2015 21.50 21.04 21.04 21.04 59,400 -0.21(-0.99%)
Feb 12, 2015 19.65 22.29 19.61 21.25 184,036 +1.52(+7.70%)
Feb 11, 2015 19.70 20.00 18.87 19.73 40,743 +0.17(+0.87%)
Feb 10, 2015 19.90 20.04 19.20 19.56 65,388 -0.33(-1.66%)
Feb 09, 2015 19.56 20.20 19.25 19.89 59,846 -0.03(-0.15%)
Feb 06, 2015 20.08 20.80 19.82 19.92 90,629 +0.10(+0.50%)
Feb 05, 2015 21.37 21.46 19.19 19.82 401,526 -2.04(-9.33%)
Feb 04, 2015 23.25 23.98 21.80 21.86 168,770 -1.48(-6.34%)
Feb 03, 2015 23.34 24.50 22.91 23.34 102,500 +0.44(+1.92%)
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.