Daqo New Energy ADR (NY: DQ )

43.32 USD -4.89 (-10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.788 5.788 5.440 5.490 443,420 -0.27(-4.69%)
Apr 29, 2015 5.518 5.990 5.518 5.760 491,685 +0.20(+3.56%)
Apr 28, 2015 5.522 5.680 5.374 5.562 434,380 +0.04(+0.80%)
Apr 27, 2015 5.820 5.902 5.518 5.518 560,885 -0.28(-4.86%)
Apr 24, 2015 5.772 5.940 5.742 5.800 479,890 +0.03(+0.49%)
Apr 23, 2015 5.802 5.982 5.687 5.772 826,435 -0.04(-0.69%)
Apr 22, 2015 5.800 5.948 5.786 5.812 251,270 +0.01(+0.10%)
Apr 21, 2015 5.966 5.966 5.758 5.806 576,265 -0.15(-2.52%)
Apr 20, 2015 6.306 6.358 5.875 5.956 601,190 -0.26(-4.21%)
Apr 17, 2015 6.000 6.290 5.900 6.218 798,040 +0.10(+1.60%)
Apr 16, 2015 5.888 6.122 5.784 6.120 708,165 +0.20(+3.41%)
Apr 15, 2015 6.074 6.074 5.806 5.918 620,270 -0.10(-1.73%)
Apr 14, 2015 6.106 6.129 5.984 6.022 456,145 -0.05(-0.79%)
Apr 13, 2015 5.842 6.164 5.751 6.070 1,105,990 +0.23(+3.94%)
Apr 10, 2015 5.700 5.934 5.452 5.840 2,095,065 +0.42(+7.79%)
Apr 09, 2015 5.200 5.596 5.200 5.418 1,385,450 +0.19(+3.63%)
Apr 08, 2015 5.372 5.448 5.198 5.228 675,465 -0.09(-1.62%)
Apr 07, 2015 5.350 5.376 5.188 5.314 371,605 -0.05(-1.01%)
Apr 06, 2015 5.282 5.398 5.056 5.368 284,115 +0.09(+1.63%)
Apr 02, 2015 5.384 5.282 5.282 5.282 725,000 -0.12(-2.22%)
Apr 01, 2015 5.288 5.432 5.224 5.402 501,380 +0.10(+1.89%)
Mar 31, 2015 5.250 5.320 5.204 5.302 253,245 +0.03(+0.65%)
Mar 30, 2015 5.352 5.380 5.148 5.268 595,270 -0.05(-0.94%)
Mar 27, 2015 5.260 5.342 5.170 5.318 293,770 +0.09(+1.72%)
Mar 26, 2015 5.300 5.402 5.192 5.228 755,870 -0.14(-2.57%)
Mar 25, 2015 5.692 5.716 5.206 5.366 1,170,050 -0.33(-5.73%)
Mar 24, 2015 5.458 5.784 5.440 5.692 1,120,425 +0.26(+4.83%)
Mar 23, 2015 5.400 5.520 5.292 5.430 924,045 -0.09(-1.63%)
Mar 20, 2015 5.082 5.520 4.960 5.520 1,558,890 +0.49(+9.83%)
Mar 19, 2015 4.734 5.080 4.734 5.026 646,000 +0.20(+4.19%)
Mar 18, 2015 4.948 4.952 4.672 4.824 1,594,285 -0.01(-0.12%)
Mar 17, 2015 4.400 4.950 4.400 4.830 799,130 +0.46(+10.43%)
Mar 16, 2015 4.716 4.767 4.224 4.374 749,720 -0.34(-7.21%)
Mar 13, 2015 4.790 4.790 4.614 4.714 272,430 -0.12(-2.44%)
Mar 12, 2015 4.622 4.834 4.586 4.832 458,485 +0.24(+5.27%)
Mar 11, 2015 4.452 4.674 4.452 4.590 424,345 +0.11(+2.41%)
Mar 10, 2015 4.970 4.970 4.438 4.482 1,127,885 -0.49(-9.86%)
Mar 09, 2015 5.478 5.478 4.932 4.972 558,900 -0.43(-7.89%)
Mar 06, 2015 5.232 5.480 5.232 5.398 483,105 +0.02(+0.37%)
Mar 05, 2015 5.382 5.446 5.266 5.378 717,240 +0.05(+0.90%)
Mar 04, 2015 5.242 5.446 5.098 5.330 618,245 +0.04(+0.72%)
Mar 03, 2015 5.638 5.700 5.040 5.292 1,307,970 -0.33(-5.84%)
Mar 02, 2015 4.482 5.854 4.482 5.620 2,534,305 +1.15(+25.61%)
Feb 27, 2015 4.310 4.580 4.310 4.474 1,086,650 +0.27(+6.52%)
Feb 26, 2015 4.048 4.320 4.048 4.200 349,320 +0.09(+2.29%)
Feb 25, 2015 4.098 4.190 4.002 4.106 383,980 -0.01(-0.34%)
Feb 24, 2015 4.226 4.404 4.055 4.120 407,855 -0.02(-0.48%)
Feb 23, 2015 4.210 4.216 4.084 4.140 115,985 -0.02(-0.53%)
Feb 20, 2015 4.090 4.208 4.040 4.162 250,360 +0.12(+2.92%)
Feb 19, 2015 4.038 4.147 3.960 4.044 190,370 -0.03(-0.64%)
Feb 18, 2015 4.150 4.184 4.032 4.070 122,255 -0.05(-1.26%)
Feb 17, 2015 4.284 4.284 4.054 4.122 136,245 -0.09(-2.04%)
Feb 13, 2015 4.300 4.208 4.208 4.208 297,000 -0.04(-0.99%)
Feb 12, 2015 3.930 4.458 3.922 4.250 920,180 +0.30(+7.70%)
Feb 11, 2015 3.940 4.000 3.774 3.946 203,715 +0.03(+0.87%)
Feb 10, 2015 3.980 4.008 3.840 3.912 326,940 -0.07(-1.66%)
Feb 09, 2015 3.912 4.040 3.850 3.978 299,230 -0.01(-0.15%)
Feb 06, 2015 4.016 4.160 3.964 3.984 453,145 +0.02(+0.50%)
Feb 05, 2015 4.274 4.292 3.838 3.964 2,007,630 -0.41(-9.33%)
Feb 04, 2015 4.650 4.796 4.360 4.372 843,850 -0.30(-6.34%)
Feb 03, 2015 4.668 4.900 4.583 4.668 512,500 +0.09(+1.92%)
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.