Skip to main content

Daqo New Energy ADR (NY: DQ )

54.00 +0.76 (+1.43%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 22.90 22.90 21.69 22.10 55,176 +0.06(+0.27%)
May 29, 2015 22.50 22.54 21.98 22.04 27,391 -0.38(-1.69%)
May 28, 2015 22.47 22.69 22.22 22.42 33,227 -0.09(-0.40%)
May 27, 2015 22.32 22.55 22.00 22.51 55,214 +0.28(+1.26%)
May 26, 2015 22.78 22.79 21.32 22.23 136,908 -0.59(-2.59%)
May 22, 2015 23.52 22.82 22.82 22.82 89,100 -0.99(-4.16%)
May 21, 2015 24.00 24.89 23.60 23.81 50,843 -0.03(-0.13%)
May 20, 2015 24.50 24.62 23.66 23.84 66,539 -0.68(-2.77%)
May 19, 2015 24.81 25.26 24.02 24.52 76,000 -0.41(-1.64%)
May 18, 2015 25.30 25.41 24.72 24.93 39,619 -0.57(-2.24%)
May 15, 2015 24.90 25.61 24.54 25.50 37,220 +0.38(+1.51%)
May 14, 2015 24.62 25.56 24.56 25.12 68,337 +0.48(+1.95%)
May 13, 2015 26.12 26.35 24.54 24.64 66,841 -1.22(-4.72%)
May 12, 2015 24.39 26.41 24.34 25.86 114,852 +1.52(+6.24%)
May 11, 2015 23.80 24.87 23.41 24.34 169,539 +0.85(+3.62%)
May 08, 2015 24.00 25.83 22.85 23.49 140,574 -0.51(-2.13%)
May 07, 2015 24.50 24.85 23.65 24.00 85,016 -0.52(-2.12%)
May 06, 2015 24.87 25.06 24.50 24.52 50,012 -0.29(-1.17%)
May 05, 2015 26.90 27.14 24.50 24.81 119,187 -1.89(-7.08%)
May 04, 2015 27.19 28.61 26.64 26.70 97,873 -0.42(-1.55%)
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.