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 (%)
Feb 28, 2014 45.60 46.42 44.00 45.70 31,341 +0.03(+0.07%)
Feb 27, 2014 45.70 46.92 44.00 45.67 103,847 -0.39(-0.85%)
Feb 26, 2014 43.25 47.03 42.78 46.06 81,586 +2.75(+6.35%)
Feb 25, 2014 43.71 44.10 42.40 43.31 78,238 -0.89(-2.01%)
Feb 24, 2014 42.00 45.56 41.77 44.20 72,314 +2.43(+5.82%)
Feb 21, 2014 42.37 43.16 41.54 41.77 16,844 -0.40(-0.95%)
Feb 20, 2014 42.36 42.78 41.00 42.17 32,723 +0.02(+0.05%)
Feb 19, 2014 44.00 44.20 41.49 42.15 34,777 -2.16(-4.87%)
Feb 18, 2014 41.01 44.94 40.91 44.31 89,096 +3.66(+9.00%)
Feb 14, 2014 41.48 40.65 40.65 40.65 85,100 -1.33(-3.17%)
Feb 13, 2014 40.04 42.29 39.01 41.98 81,451 +1.70(+4.22%)
Feb 12, 2014 38.60 40.75 38.60 40.28 18,652 +0.85(+2.16%)
Feb 11, 2014 39.11 40.00 39.11 39.43 35,991 +0.36(+0.92%)
Feb 10, 2014 39.80 40.00 38.79 39.07 32,324 -0.73(-1.83%)
Feb 07, 2014 40.03 40.80 39.59 39.80 15,824 +0.54(+1.38%)
Feb 06, 2014 38.41 41.26 38.40 39.26 35,673 +0.60(+1.55%)
Feb 05, 2014 41.49 42.12 37.20 38.66 63,835 -2.80(-6.75%)
Feb 04, 2014 39.99 42.43 38.75 41.46 94,210 +1.89(+4.78%)
Feb 03, 2014 40.00 40.00 38.31 39.57 71,082 +0.05(+0.13%)
Jan 31, 2014 38.60 41.00 38.10 39.52 72,653 +1.05(+2.73%)
Jan 30, 2014 38.38 39.70 38.00 38.47 38,176 +0.72(+1.91%)
Jan 29, 2014 36.60 37.90 36.25 37.75 25,882 +0.61(+1.64%)
Jan 28, 2014 36.09 38.06 35.69 37.14 61,374 +1.51(+4.24%)
Jan 27, 2014 38.70 39.01 35.36 35.63 90,412 -3.10(-8.00%)
Jan 24, 2014 39.63 39.63 38.00 38.73 102,616 -1.64(-4.06%)
Jan 23, 2014 41.44 41.44 39.41 40.37 110,744 -1.63(-3.88%)
Jan 22, 2014 42.70 43.51 41.52 42.00 42,038 -0.78(-1.82%)
Jan 21, 2014 43.62 43.75 41.35 42.78 58,845 -0.97(-2.22%)
Jan 17, 2014 45.24 43.75 43.75 43.75 71,400 -0.96(-2.15%)
Jan 16, 2014 40.88 45.50 40.88 44.71 123,059 +3.89(+9.53%)
Jan 15, 2014 41.37 41.75 39.57 40.82 63,885 +0.62(+1.54%)
Jan 14, 2014 39.28 40.38 38.70 40.20 44,649 +1.66(+4.31%)
Jan 13, 2014 39.70 39.87 38.46 38.54 40,045 -1.16(-2.92%)
Jan 10, 2014 41.00 41.10 39.50 39.70 37,395 -0.25(-0.63%)
Jan 09, 2014 43.70 43.70 39.90 39.95 74,368 -2.43(-5.73%)
Jan 08, 2014 43.46 43.46 40.26 42.38 70,926 +0.45(+1.07%)
Jan 07, 2014 41.06 42.66 41.00 41.93 103,174 +1.88(+4.69%)
Jan 06, 2014 39.75 41.30 39.10 40.05 113,320 +0.96(+2.46%)
Jan 03, 2014 38.50 39.81 37.40 39.09 152,360 +1.09(+2.87%)
Jan 02, 2014 35.38 38.20 33.71 38.00 138,816 +1.70(+4.68%)
Dec 31, 2013 36.73 36.30 36.30 36.30 78,500 -0.70(-1.89%)
Dec 30, 2013 33.89 37.43 33.87 37.00 40,219 +2.81(+8.22%)
Dec 27, 2013 33.88 34.51 33.70 34.19 21,439 +0.30(+0.89%)
Dec 26, 2013 34.65 36.68 33.86 33.89 35,113 -0.81(-2.33%)
Dec 24, 2013 36.69 36.69 34.10 34.70 31,836 -1.92(-5.24%)
Dec 23, 2013 38.62 38.62 36.06 36.62 39,408 -1.88(-4.88%)
Dec 20, 2013 38.40 38.80 37.05 38.50 37,445 +0.70(+1.85%)
Dec 19, 2013 35.75 37.81 35.75 37.80 81,856 +2.37(+6.69%)
Dec 18, 2013 32.52 35.46 32.50 35.43 70,875 +2.08(+6.24%)
Dec 17, 2013 32.90 33.46 31.64 33.35 35,838 +1.09(+3.38%)
Dec 16, 2013 32.14 33.59 31.51 32.26 39,051 +0.61(+1.93%)
Dec 13, 2013 30.66 32.50 30.66 31.65 37,849 +1.05(+3.43%)
Dec 12, 2013 30.00 30.90 29.75 30.60 62,967 -0.02(-0.07%)
Dec 11, 2013 33.80 33.80 30.21 30.62 123,790 -3.29(-9.70%)
Dec 10, 2013 35.73 37.37 32.67 33.91 93,613 -1.79(-5.01%)
Dec 09, 2013 37.00 37.58 35.70 35.70 41,960 -1.05(-2.86%)
Dec 06, 2013 36.50 37.70 35.77 36.75 58,325 -0.10(-0.27%)
Dec 05, 2013 38.50 39.10 36.73 36.85 47,180 -1.14(-3.00%)
Dec 04, 2013 37.34 39.21 36.16 37.99 57,728 +1.21(+3.29%)
Dec 03, 2013 38.00 38.03 36.60 36.78 42,847 -1.66(-4.32%)
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.