Skip to main content

Daqo New Energy ADR (NY: DQ )

50.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.880 10.04 9.680 9.830 21,060 -0.15(-1.50%)
Jul 30, 2013 10.00 10.14 9.710 9.980 35,196 +0.05(+0.50%)
Jul 29, 2013 10.90 10.98 9.800 9.930 100,354 -0.07(-0.70%)
Jul 26, 2013 10.18 10.19 10.00 10.00 20,665 -0.20(-1.96%)
Jul 25, 2013 10.70 10.70 10.01 10.20 47,215 -0.51(-4.76%)
Jul 24, 2013 11.19 11.58 10.68 10.71 26,325 -0.54(-4.80%)
Jul 23, 2013 10.92 11.94 10.92 11.25 191,891 +0.79(+7.55%)
Jul 22, 2013 10.10 10.48 9.951 10.46 78,156 +0.36(+3.56%)
Jul 19, 2013 10.54 10.65 10.00 10.10 50,378 -0.44(-4.17%)
Jul 18, 2013 10.19 11.45 10.19 10.54 184,545 +1.04(+10.95%)
Jul 17, 2013 9.156 9.630 9.100 9.500 75,900 +0.40(+4.40%)
Jul 16, 2013 9.100 9.400 8.890 9.100 72,395 +0.00(+0.00%)
Jul 15, 2013 8.610 9.330 8.602 9.100 132,023 +0.51(+5.94%)
Jul 12, 2013 8.560 8.700 8.350 8.590 52,361 +0.03(+0.35%)
Jul 11, 2013 8.520 8.610 8.120 8.560 64,324 +0.30(+3.63%)
Jul 10, 2013 7.660 8.600 7.660 8.260 96,786 +0.45(+5.76%)
Jul 09, 2013 8.750 8.860 7.770 7.810 154,731 -0.54(-6.47%)
Jul 08, 2013 10.66 10.66 8.200 8.350 194,083 -2.12(-20.25%)
Jul 05, 2013 10.73 10.76 9.980 10.47 42,211 +0.12(+1.16%)
Jul 03, 2013 10.42 10.78 10.30 10.35 25,109 +0.33(+3.29%)
Jul 02, 2013 10.09 10.85 9.990 10.02 69,607 +0.04(+0.40%)
Jul 01, 2013 9.200 10.00 9.100 9.980 51,510 +0.78(+8.48%)
Jun 28, 2013 9.000 9.300 8.831 9.200 13,844 +0.22(+2.44%)
Jun 26, 2013 8.770 9.180 8.770 8.981 37,613 +0.21(+2.40%)
Jun 25, 2013 8.130 9.050 8.130 8.770 52,583 +0.63(+7.77%)
Jun 24, 2013 8.620 8.620 7.900 8.137 49,971 -0.95(-10.48%)
Jun 21, 2013 8.370 9.090 8.340 9.090 79,523 +1.12(+14.05%)
Jun 20, 2013 9.400 9.400 7.810 7.970 149,310 -1.46(-15.48%)
Jun 19, 2013 8.750 10.24 8.690 9.430 160,651 +0.53(+5.96%)
Jun 18, 2013 8.500 8.945 8.500 8.900 60,392 +0.49(+5.83%)
Jun 17, 2013 7.170 8.480 7.170 8.410 111,364 +1.24(+17.36%)
Jun 14, 2013 7.100 7.231 6.900 7.166 10,212 -0.04(-0.61%)
Jun 13, 2013 6.830 7.270 6.830 7.210 31,904 +0.38(+5.56%)
Jun 12, 2013 7.040 7.040 6.820 6.830 26,438 -0.03(-0.44%)
Jun 11, 2013 7.290 7.290 6.860 6.860 34,737 -0.49(-6.67%)
Jun 10, 2013 7.020 7.350 6.943 7.350 66,614 +0.37(+5.30%)
Jun 07, 2013 7.020 7.540 6.855 6.980 65,894 +0.03(+0.43%)
Jun 06, 2013 7.000 7.139 6.850 6.950 27,443 -0.04(-0.57%)
Jun 05, 2013 6.800 7.190 6.800 6.990 57,907 +0.22(+3.25%)
Jun 04, 2013 6.800 7.230 6.660 6.770 95,747 +0.10(+1.50%)
Jun 03, 2013 7.000 7.290 6.370 6.670 138,266 -0.51(-7.10%)
May 31, 2013 7.520 7.550 7.130 7.180 63,198 -0.53(-6.87%)
May 30, 2013 8.240 8.440 7.700 7.710 43,924 -0.41(-5.10%)
May 29, 2013 7.890 8.562 7.890 8.124 86,874 +0.19(+2.45%)
May 28, 2013 8.000 8.459 7.781 7.930 122,791 +0.25(+3.26%)
May 24, 2013 7.600 8.060 7.340 7.680 46,744 +0.08(+1.05%)
May 23, 2013 7.590 7.930 7.100 7.600 123,315 -0.48(-5.94%)
May 22, 2013 9.720 9.720 7.500 8.080 208,178 -1.48(-15.48%)
May 21, 2013 9.960 10.66 9.110 9.560 196,649 -0.05(-0.52%)
May 20, 2013 8.080 10.48 7.990 9.610 330,151 +1.74(+22.11%)
May 17, 2013 8.190 8.660 7.520 7.870 199,805 -0.24(-2.96%)
May 16, 2013 7.300 8.300 7.000 8.110 225,215 +1.67(+25.93%)
May 15, 2013 5.560 6.740 5.560 6.440 141,200 +0.49(+8.24%)
May 13, 2013 5.860 6.300 5.860 5.950 71,548 +0.19(+3.30%)
May 10, 2013 5.180 6.090 5.180 5.760 113,145 +0.48(+9.09%)
May 09, 2013 4.950 5.380 4.930 5.280 22,327 +0.22(+4.35%)
May 08, 2013 5.020 5.140 4.931 5.060 16,659 +0.11(+2.20%)
May 07, 2013 5.320 5.320 4.820 4.951 41,735 -0.47(-8.65%)
May 06, 2013 5.120 5.500 5.120 5.420 17,213 +0.14(+2.65%)
May 03, 2013 5.081 5.490 5.200 5.280 42,203 +0.08(+1.54%)
May 02, 2013 5.000 5.330 5.000 5.200 41,753 +0.23(+4.63%)
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.