Skip to main content

Daqo New Energy ADR (NY: DQ )

51.79 +1.34 (+2.66%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.34 11.40 10.75 11.40 22,671 +0.77(+7.24%)
Feb 27, 2013 10.70 10.80 10.35 10.63 13,028 -0.23(-2.12%)
Feb 26, 2013 11.04 11.04 10.59 10.86 8,129 -1.05(-8.82%)
Feb 22, 2013 12.42 12.83 11.65 11.91 27,771 -0.28(-2.30%)
Feb 21, 2013 12.20 12.20 11.30 12.19 35,809 -0.01(-0.08%)
Feb 20, 2013 13.60 13.71 11.80 12.20 33,938 -1.36(-10.03%)
Feb 19, 2013 13.33 14.42 13.22 13.56 86,735 -0.25(-1.81%)
Feb 15, 2013 14.54 14.91 13.20 13.81 56,293 -0.99(-6.69%)
Feb 14, 2013 13.91 15.48 13.78 14.80 69,139 +1.17(+8.58%)
Feb 13, 2013 14.15 14.32 13.39 13.63 29,728 -0.52(-3.67%)
Feb 12, 2013 12.43 14.52 12.40 14.15 112,461 +1.72(+13.84%)
Feb 11, 2013 10.76 12.63 10.76 12.43 30,900 +1.31(+11.78%)
Feb 08, 2013 11.02 11.22 10.90 11.12 6,835 +0.02(+0.18%)
Feb 07, 2013 10.80 11.16 10.60 11.10 24,054 +0.40(+3.74%)
Feb 06, 2013 11.27 11.59 10.49 10.70 29,749 -0.90(-7.76%)
Feb 04, 2013 11.59 11.70 11.25 11.60 18,444 +0.11(+0.96%)
Feb 01, 2013 11.65 11.82 11.33 11.49 6,060 -0.15(-1.29%)
Jan 31, 2013 12.25 12.50 11.50 11.64 31,693 -0.62(-5.06%)
Jan 30, 2013 12.29 13.53 11.68 12.26 45,297 +0.26(+2.17%)
Jan 29, 2013 12.08 12.28 11.38 12.00 55,767 -0.37(-2.99%)
Jan 28, 2013 13.16 13.53 12.15 12.37 68,822 -0.79(-6.00%)
Jan 25, 2013 13.48 14.45 12.62 13.16 56,914 -0.67(-4.84%)
Jan 24, 2013 14.79 16.70 13.21 13.83 234,292 -0.96(-6.49%)
Jan 23, 2013 12.58 15.89 12.20 14.79 273,372 +1.99(+15.55%)
Jan 22, 2013 10.20 13.24 10.20 12.80 154,184 +2.56(+25.00%)
Jan 18, 2013 9.210 10.35 9.210 10.24 70,888 +1.24(+13.78%)
Jan 17, 2013 8.400 9.150 8.400 9.000 12,128 +0.34(+3.93%)
Jan 16, 2013 8.320 8.660 8.041 8.660 17,395 +0.34(+4.09%)
Jan 15, 2013 8.750 8.670 8.000 8.320 17,727 -0.35(-4.04%)
Jan 14, 2013 9.010 9.010 8.251 8.670 19,129 -0.38(-4.20%)
Jan 11, 2013 9.120 9.120 8.910 9.050 10,406 -0.15(-1.63%)
Jan 10, 2013 9.400 9.670 9.000 9.200 27,850 -0.25(-2.65%)
Jan 09, 2013 8.460 9.650 8.380 9.450 132,202 +1.25(+15.24%)
Jan 08, 2013 8.070 8.350 7.520 8.200 30,486 +0.15(+1.86%)
Jan 07, 2013 8.040 8.680 7.610 8.050 85,256 -0.24(-2.90%)
Jan 04, 2013 8.650 8.650 8.060 8.290 18,537 -0.29(-3.38%)
Jan 03, 2013 8.320 8.700 8.310 8.580 47,706 +0.28(+3.37%)
Jan 02, 2013 8.130 8.300 7.980 8.300 28,676 +0.34(+4.27%)
Dec 31, 2012 7.700 8.600 7.031 7.960 49,530 +0.24(+3.11%)
Dec 28, 2012 7.970 8.098 7.540 7.720 34,540 -0.40(-4.93%)
Dec 27, 2012 8.210 9.000 6.850 8.120 142,590 -0.03(-0.37%)
Dec 26, 2012 6.950 9.800 6.950 8.150 246,685 +1.25(+18.12%)
Dec 24, 2012 6.370 7.100 6.370 6.900 42,814 +0.66(+10.58%)
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.