Skip to main content

Daqo New Energy ADR (NY: DQ )

66.73 +0.15 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.800 7.810 7.700 7.784 1,057,725 +0.35(+4.74%)
Oct 30, 2014 7.632 7.642 7.292 7.432 438,200 -0.20(-2.65%)
Oct 29, 2014 7.868 8.000 7.512 7.634 595,730 -0.46(-5.71%)
Oct 28, 2014 7.600 8.176 7.600 8.096 843,665 +0.52(+6.81%)
Oct 27, 2014 7.804 7.830 7.504 7.580 321,865 -0.25(-3.19%)
Oct 24, 2014 7.604 7.958 7.604 7.830 220,540 +0.13(+1.64%)
Oct 23, 2014 7.782 7.940 7.400 7.704 1,879,665 -0.07(-0.85%)
Oct 22, 2014 8.542 8.692 7.770 7.770 873,070 -0.92(-10.63%)
Oct 21, 2014 8.400 8.784 8.285 8.694 1,011,860 +0.30(+3.60%)
Oct 20, 2014 8.400 8.494 8.158 8.392 469,270 +0.05(+0.65%)
Oct 17, 2014 8.082 8.490 8.082 8.338 824,680 +0.32(+3.97%)
Oct 16, 2014 7.196 8.158 7.114 8.020 731,475 +0.81(+11.20%)
Oct 15, 2014 6.680 7.296 6.600 7.212 1,209,720 +0.38(+5.53%)
Oct 14, 2014 6.706 7.190 6.637 6.834 892,360 +0.21(+3.17%)
Oct 13, 2014 7.060 7.282 6.600 6.624 979,890 -0.67(-9.14%)
Oct 10, 2014 8.140 8.140 7.264 7.290 973,445 -0.84(-10.38%)
Oct 09, 2014 8.330 8.634 8.106 8.134 511,035 -0.34(-4.06%)
Oct 08, 2014 8.454 8.686 8.032 8.478 1,231,540 +0.06(+0.71%)
Oct 07, 2014 8.048 8.484 8.000 8.418 752,585 +0.32(+3.90%)
Oct 06, 2014 8.790 8.790 8.048 8.102 817,395 -0.46(-5.39%)
Oct 03, 2014 8.716 8.880 8.510 8.564 651,375 -0.09(-1.04%)
Oct 02, 2014 8.000 8.740 7.810 8.654 833,545 +0.60(+7.45%)
Oct 01, 2014 8.390 8.403 7.924 8.054 454,270 -0.51(-5.93%)
Sep 30, 2014 8.590 8.970 8.410 8.562 1,474,710 +0.58(+7.29%)
Sep 29, 2014 8.006 8.204 7.891 7.980 1,034,010 -0.19(-2.33%)
Sep 26, 2014 8.060 8.440 8.060 8.170 367,445 +0.08(+1.04%)
Sep 25, 2014 8.450 8.450 8.006 8.086 554,260 -0.39(-4.60%)
Sep 24, 2014 8.000 8.516 7.780 8.476 656,340 +0.44(+5.45%)
Sep 23, 2014 7.816 8.270 7.735 8.038 555,225 +0.22(+2.84%)
Sep 22, 2014 8.372 8.410 7.722 7.816 874,780 -0.72(-8.48%)
Sep 19, 2014 9.000 9.194 8.160 8.540 1,427,555 -0.54(-5.97%)
Sep 18, 2014 8.760 9.542 8.677 9.082 786,230 +0.22(+2.44%)
Sep 17, 2014 8.482 9.060 8.482 8.866 777,290 +0.35(+4.13%)
Sep 16, 2014 8.682 8.770 8.318 8.514 431,330 -0.11(-1.25%)
Sep 15, 2014 9.352 9.534 8.511 8.622 711,755 -0.92(-9.64%)
Sep 12, 2014 9.200 9.572 9.134 9.542 1,132,605 +0.35(+3.76%)
Sep 11, 2014 9.130 9.422 9.114 9.196 575,200 -0.23(-2.40%)
Sep 10, 2014 8.500 9.636 8.326 9.422 1,756,090 +1.19(+14.43%)
Sep 09, 2014 8.226 8.828 8.150 8.234 1,276,775 -0.13(-1.53%)
Sep 08, 2014 7.918 8.618 7.860 8.362 1,199,535 +0.58(+7.51%)
Sep 05, 2014 7.458 7.976 7.448 7.778 554,350 +0.24(+3.16%)
Sep 04, 2014 7.320 7.854 7.320 7.540 829,815 +0.31(+4.26%)
Sep 03, 2014 7.056 7.268 7.040 7.232 247,630 +0.28(+4.00%)
Sep 02, 2014 7.196 7.270 6.900 6.954 166,960 -0.13(-1.78%)
Aug 29, 2014 6.758 7.080 7.080 7.080 376,500 +0.42(+6.27%)
Aug 28, 2014 6.772 6.816 6.614 6.662 266,010 -0.22(-3.22%)
Aug 27, 2014 6.710 6.934 6.521 6.884 426,930 +0.15(+2.23%)
Aug 26, 2014 6.823 6.920 6.620 6.734 360,000 -0.17(-2.46%)
Aug 25, 2014 7.010 7.200 6.830 6.904 380,830 -0.08(-1.12%)
Aug 22, 2014 7.000 7.000 6.702 6.982 355,030 -0.07(-0.99%)
Aug 21, 2014 6.838 7.090 6.722 7.052 391,190 +0.12(+1.67%)
Aug 20, 2014 6.680 7.144 6.666 6.936 483,775 +0.12(+1.73%)
Aug 19, 2014 7.274 7.406 6.758 6.818 733,895 -0.37(-5.17%)
Aug 18, 2014 6.800 7.386 6.798 7.190 1,065,285 +0.56(+8.51%)
Aug 15, 2014 6.460 7.000 6.366 6.626 1,761,200 +0.67(+11.29%)
Aug 14, 2014 5.760 6.196 5.750 5.954 835,625 +0.30(+5.38%)
Aug 13, 2014 5.728 5.600 5.488 5.650 263,950 +0.05(+0.89%)
Aug 12, 2014 5.598 5.730 5.346 5.600 740,960 +0.02(+0.39%)
Aug 11, 2014 5.400 5.649 5.400 5.578 169,695 +0.16(+3.03%)
Aug 08, 2014 5.408 5.546 5.402 5.414 220,155 -0.10(-1.78%)
Aug 07, 2014 5.586 5.774 5.403 5.512 249,200 -0.15(-2.65%)
Aug 06, 2014 5.438 5.788 5.312 5.662 301,335 +0.12(+2.09%)
Aug 05, 2014 5.230 5.572 5.124 5.546 366,965 +0.33(+6.41%)
Aug 04, 2014 5.020 5.312 4.984 5.212 313,275 +0.23(+4.53%)
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.