Skip to main content

Daqo New Energy ADR (NY: DQ )

48.70 -3.01 (-5.82%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.84 25.91 24.62 24.87 37,736 +0.18(+0.73%)
May 27, 2016 24.91 24.69 24.69 24.69 67,200 -0.29(-1.16%)
May 26, 2016 26.25 26.25 24.79 24.98 55,864 -1.14(-4.36%)
May 25, 2016 26.36 26.64 26.04 26.12 55,723 -0.05(-0.19%)
May 24, 2016 25.70 26.40 25.70 26.17 51,151 +0.69(+2.71%)
May 23, 2016 24.49 26.08 24.49 25.48 197,908 +1.18(+4.86%)
May 20, 2016 24.44 24.69 23.91 24.30 30,914 +0.43(+1.80%)
May 19, 2016 24.35 24.35 23.49 23.87 86,650 -0.63(-2.57%)
May 18, 2016 24.30 24.80 23.86 24.50 46,385 -0.02(-0.08%)
May 17, 2016 25.28 25.28 24.33 24.52 53,353 -1.02(-3.99%)
May 16, 2016 24.36 25.86 24.36 25.54 45,301 +1.22(+5.02%)
May 13, 2016 26.24 26.24 24.02 24.32 75,977 -1.71(-6.57%)
May 12, 2016 26.65 26.65 25.83 26.03 59,509 -0.38(-1.44%)
May 11, 2016 24.66 26.64 24.66 26.41 106,841 +1.35(+5.39%)
May 10, 2016 24.94 25.20 22.53 25.06 83,755 +0.31(+1.25%)
May 09, 2016 25.50 25.59 24.69 24.75 78,741 -0.63(-2.48%)
May 06, 2016 25.61 25.89 24.82 25.38 57,574 -0.41(-1.59%)
May 05, 2016 25.10 26.01 24.94 25.79 70,458 +1.14(+4.62%)
May 04, 2016 24.61 24.95 24.13 24.65 44,488 -0.04(-0.16%)
May 03, 2016 24.72 24.86 24.45 24.69 56,604 +0.03(+0.12%)
May 02, 2016 25.74 25.79 23.90 24.66 61,001 -1.29(-4.97%)
Apr 29, 2016 26.95 27.45 25.68 25.95 101,313 -1.00(-3.71%)
Apr 28, 2016 26.04 26.99 26.04 26.95 48,579 +0.98(+3.77%)
Apr 27, 2016 24.88 26.49 24.64 25.97 107,099 +0.93(+3.71%)
Apr 26, 2016 24.02 25.52 24.00 25.04 54,391 +1.03(+4.29%)
Apr 25, 2016 25.50 25.50 23.48 24.01 93,664 -2.06(-7.90%)
Apr 22, 2016 25.87 26.35 25.62 26.07 83,043 +0.20(+0.77%)
Apr 21, 2016 25.89 26.35 25.51 25.87 83,028 +0.37(+1.45%)
Apr 20, 2016 25.15 25.75 24.79 25.50 98,776 +0.24(+0.95%)
Apr 19, 2016 25.81 25.98 24.00 25.26 139,072 -0.13(-0.51%)
Apr 18, 2016 23.47 25.51 23.04 25.39 216,013 +2.42(+10.54%)
Apr 15, 2016 24.00 24.14 22.12 22.97 97,504 -1.03(-4.29%)
Apr 14, 2016 21.37 24.00 21.07 24.00 281,756 +2.97(+14.12%)
Apr 13, 2016 19.37 21.80 19.19 21.03 415,804 +1.66(+8.57%)
Apr 12, 2016 18.85 19.40 18.31 19.37 66,585 +0.42(+2.22%)
Apr 11, 2016 19.48 19.48 18.72 18.95 58,909 -0.08(-0.42%)
Apr 08, 2016 19.33 19.33 18.34 19.03 38,613 -0.01(-0.05%)
Apr 07, 2016 18.90 19.13 18.72 19.04 24,739 +0.12(+0.63%)
Apr 06, 2016 18.78 19.13 18.65 18.92 85,556 +0.22(+1.18%)
Apr 05, 2016 18.64 19.00 18.34 18.70 40,877 -0.23(-1.22%)
Apr 04, 2016 19.00 19.36 18.61 18.93 102,110 +0.33(+1.77%)
Apr 01, 2016 18.79 19.00 17.85 18.60 45,260 -0.01(-0.05%)
Mar 31, 2016 18.14 19.00 18.14 18.61 70,745 +0.47(+2.59%)
Mar 30, 2016 16.94 18.36 16.89 18.14 69,905 +1.34(+7.98%)
Mar 29, 2016 16.77 17.07 16.03 16.80 48,336 -0.10(-0.59%)
Mar 28, 2016 17.98 17.98 16.51 16.90 74,822 -0.69(-3.92%)
Mar 24, 2016 18.22 17.59 17.59 17.59 92,700 +0.00(+0.00%)
Mar 23, 2016 17.79 17.97 17.04 17.59 68,369 -0.57(-3.14%)
Mar 22, 2016 17.34 18.30 17.01 18.16 106,854 +0.61(+3.48%)
Mar 21, 2016 17.50 17.68 17.00 17.55 41,126 -0.25(-1.40%)
Mar 18, 2016 18.45 18.58 17.29 17.80 158,905 -0.55(-3.00%)
Mar 17, 2016 18.42 18.74 18.29 18.35 50,583 -0.15(-0.81%)
Mar 16, 2016 18.82 18.82 18.33 18.50 34,120 -0.25(-1.33%)
Mar 15, 2016 18.90 18.91 18.43 18.75 9,942 -0.30(-1.57%)
Mar 14, 2016 19.08 19.08 18.75 19.05 9,527 +0.01(+0.05%)
Mar 11, 2016 19.36 19.38 18.61 19.04 25,370 -0.21(-1.09%)
Mar 10, 2016 19.47 19.47 18.87 19.25 10,820 +0.05(+0.26%)
Mar 09, 2016 19.16 19.38 18.71 19.20 19,570 +0.32(+1.69%)
Mar 08, 2016 18.82 19.25 18.65 18.88 12,325 -0.07(-0.37%)
Mar 07, 2016 18.80 19.38 18.78 18.95 21,006 -0.06(-0.32%)
Mar 04, 2016 18.62 19.40 18.38 19.01 68,012 +0.39(+2.09%)
Mar 03, 2016 18.77 19.37 18.25 18.62 47,771 -0.28(-1.48%)
Mar 02, 2016 18.70 19.50 18.67 18.90 111,959 -0.14(-0.74%)
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.