Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.93 14.41 13.53 14.07 31,545 -0.06(-0.42%)
Aug 28, 2015 13.32 14.64 13.32 14.13 67,346 +0.70(+5.21%)
Aug 27, 2015 12.66 14.17 12.39 13.43 181,779 +1.17(+9.54%)
Aug 26, 2015 12.80 12.90 11.47 12.26 90,684 +0.68(+5.87%)
Aug 25, 2015 11.95 12.65 11.30 11.58 116,592 -0.03(-0.26%)
Aug 24, 2015 11.22 12.40 11.02 11.61 116,038 -0.60(-4.91%)
Aug 21, 2015 13.41 13.43 11.84 12.21 272,023 -1.58(-11.46%)
Aug 20, 2015 14.39 14.39 13.75 13.79 82,916 -0.71(-4.90%)
Aug 19, 2015 14.66 14.96 14.16 14.50 132,698 -0.22(-1.49%)
Aug 18, 2015 15.50 15.57 14.50 14.72 160,073 -0.89(-5.70%)
Aug 17, 2015 16.36 16.42 15.50 15.61 61,564 -0.63(-3.88%)
Aug 14, 2015 15.96 16.32 15.71 16.24 36,334 +0.51(+3.24%)
Aug 13, 2015 16.00 16.16 15.58 15.73 85,163 -0.28(-1.75%)
Aug 12, 2015 15.28 16.15 14.70 16.01 97,294 +0.58(+3.76%)
Aug 11, 2015 17.21 17.21 14.78 15.43 165,529 -2.10(-11.98%)
Aug 10, 2015 16.25 17.79 16.25 17.53 99,216 +1.14(+6.96%)
Aug 07, 2015 16.93 17.27 16.34 16.39 30,505 -0.67(-3.93%)
Aug 06, 2015 16.81 17.48 16.81 17.06 74,183 +0.18(+1.07%)
Aug 05, 2015 16.25 16.94 16.14 16.88 120,759 +0.59(+3.62%)
Aug 04, 2015 17.00 17.06 16.17 16.29 94,853 -0.45(-2.69%)
Aug 03, 2015 17.57 17.58 16.62 16.74 49,987 -0.82(-4.66%)
Jul 31, 2015 18.32 18.33 17.50 17.56 55,088 -0.60(-3.31%)
Jul 30, 2015 18.04 18.69 17.80 18.16 38,197 -0.09(-0.49%)
Jul 29, 2015 17.89 18.84 17.32 18.25 60,528 +0.39(+2.18%)
Jul 28, 2015 17.54 18.46 17.16 17.86 55,849 +0.20(+1.13%)
Jul 27, 2015 17.44 18.19 16.58 17.66 58,140 -0.62(-3.39%)
Jul 24, 2015 19.13 19.39 18.08 18.28 62,670 -0.72(-3.79%)
Jul 23, 2015 19.15 19.98 18.89 19.00 46,573 +0.01(+0.05%)
Jul 22, 2015 19.75 19.76 18.83 18.99 46,599 -0.98(-4.91%)
Jul 21, 2015 20.50 20.52 19.85 19.97 61,638 -0.44(-2.16%)
Jul 20, 2015 20.50 21.16 20.16 20.41 90,238 -0.10(-0.49%)
Jul 17, 2015 21.08 21.08 20.23 20.51 47,858 -0.45(-2.15%)
Jul 16, 2015 20.49 21.17 20.49 20.96 87,036 +0.53(+2.59%)
Jul 15, 2015 21.13 21.25 20.00 20.43 69,430 -0.70(-3.31%)
Jul 14, 2015 20.51 21.44 20.51 21.13 69,619 +0.75(+3.68%)
Jul 13, 2015 20.47 21.00 20.38 20.38 79,721 +0.19(+0.94%)
Jul 10, 2015 20.56 21.37 20.01 20.19 84,925 -0.13(-0.64%)
Jul 09, 2015 20.66 21.78 19.79 20.32 252,319 +0.70(+3.57%)
Jul 08, 2015 17.94 19.73 16.29 19.62 401,265 +1.20(+6.51%)
Jul 07, 2015 20.80 20.87 17.55 18.42 414,607 -2.48(-11.87%)
Jul 06, 2015 22.12 22.12 20.38 20.90 219,666 -1.44(-6.45%)
Jul 02, 2015 23.56 22.34 22.34 22.34 81,200 -1.09(-4.65%)
Jul 01, 2015 23.83 24.41 22.88 23.43 43,764 -0.12(-0.51%)
Jun 30, 2015 22.75 24.24 22.71 23.55 59,578 +1.15(+5.13%)
Jun 29, 2015 22.30 23.24 21.64 22.40 196,389 -0.32(-1.41%)
Jun 26, 2015 23.87 24.23 22.70 22.72 159,336 -1.38(-5.73%)
Jun 25, 2015 24.25 24.60 23.88 24.10 74,633 +0.13(+0.54%)
Jun 24, 2015 24.56 24.66 23.95 23.97 23,639 -0.58(-2.36%)
Jun 23, 2015 23.85 24.85 23.80 24.55 68,867 +0.88(+3.72%)
Jun 22, 2015 25.98 25.98 23.60 23.67 159,632 -2.24(-8.65%)
Jun 19, 2015 24.80 25.91 23.69 25.91 166,107 +0.76(+3.02%)
Jun 18, 2015 23.67 25.15 23.51 25.15 69,070 +1.50(+6.34%)
Jun 17, 2015 23.73 23.80 23.20 23.65 49,878 +0.26(+1.11%)
Jun 16, 2015 24.52 24.57 23.39 23.39 41,181 -1.31(-5.30%)
Jun 15, 2015 24.22 24.90 24.07 24.70 40,373 +0.17(+0.69%)
Jun 12, 2015 23.10 24.72 23.00 24.53 127,197 +1.45(+6.28%)
Jun 11, 2015 22.82 23.49 22.65 23.08 51,865 +0.21(+0.92%)
Jun 10, 2015 22.16 23.29 21.98 22.87 60,267 +0.85(+3.86%)
Jun 09, 2015 22.81 22.81 21.26 22.02 65,115 -0.66(-2.91%)
Jun 08, 2015 23.69 23.69 22.56 22.68 46,576 -0.91(-3.86%)
Jun 05, 2015 22.03 24.50 22.73 23.59 219,363 +0.86(+3.78%)
Jun 04, 2015 23.30 23.30 22.40 22.73 31,555 -0.82(-3.48%)
Jun 03, 2015 22.65 23.60 22.63 23.55 44,283 +1.00(+4.43%)
Jun 02, 2015 22.11 22.69 21.79 22.55 36,051 +0.45(+2.04%)
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.