Daqo New Energy ADR (NY: DQ )

61.93 USD +1.50 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.256 3.330 3.330 3.330 146,000 +0.04(+1.15%)
Dec 30, 2015 3.412 3.412 3.236 3.292 167,270 -0.13(-3.69%)
Dec 29, 2015 3.524 3.536 3.328 3.418 393,160 -0.10(-2.95%)
Dec 28, 2015 3.552 3.552 3.489 3.522 52,755 -0.03(-0.79%)
Dec 24, 2015 3.348 3.550 3.550 3.550 123,000 +0.08(+2.36%)
Dec 23, 2015 3.416 3.500 3.390 3.468 290,350 +0.08(+2.30%)
Dec 22, 2015 3.402 3.436 3.266 3.390 559,620 +0.04(+1.07%)
Dec 21, 2015 3.490 3.512 3.276 3.354 311,480 -0.11(-3.29%)
Dec 18, 2015 3.266 3.476 3.220 3.468 905,055 +0.24(+7.37%)
Dec 17, 2015 3.532 3.532 3.168 3.230 298,145 -0.21(-6.21%)
Dec 16, 2015 3.540 3.572 3.394 3.444 301,790 +0.02(+0.47%)
Dec 15, 2015 3.266 3.524 3.252 3.428 1,036,575 +0.20(+6.06%)
Dec 14, 2015 3.278 3.298 3.126 3.232 430,315 +0.00(+0.12%)
Dec 11, 2015 3.276 3.330 3.198 3.228 210,785 -0.09(-2.60%)
Dec 10, 2015 3.484 3.486 3.300 3.314 171,645 -0.19(-5.37%)
Dec 09, 2015 3.518 3.596 3.430 3.502 491,565 +0.03(+0.81%)
Dec 08, 2015 3.476 3.555 3.430 3.474 127,765 -0.07(-2.09%)
Dec 07, 2015 3.366 3.576 3.360 3.548 597,415 +0.14(+4.11%)
Dec 04, 2015 3.332 3.520 3.220 3.408 710,535 +0.07(+2.16%)
Dec 03, 2015 3.254 3.378 3.214 3.336 406,930 +0.09(+2.77%)
Dec 02, 2015 3.182 3.264 3.174 3.246 61,795 +0.03(+0.81%)
Dec 01, 2015 3.160 3.236 3.108 3.220 179,630 +0.05(+1.71%)
Nov 30, 2015 3.044 3.168 3.042 3.166 143,060 +0.08(+2.73%)
Nov 27, 2015 3.088 3.110 3.046 3.082 32,650 +0.02(+0.65%)
Nov 25, 2015 3.052 3.062 3.062 3.062 365,000 -0.04(-1.16%)
Nov 24, 2015 3.100 3.135 3.077 3.098 85,135 +0.02(+0.78%)
Nov 23, 2015 3.016 3.110 2.918 3.074 474,615 +0.06(+2.13%)
Nov 20, 2015 2.846 3.022 2.814 3.010 452,920 +0.20(+7.19%)
Nov 19, 2015 2.788 2.912 2.764 2.808 777,960 -0.00(-0.07%)
Nov 18, 2015 2.620 2.840 2.510 2.810 1,062,655 +0.38(+15.54%)
Nov 17, 2015 2.562 2.562 2.378 2.432 482,740 -0.11(-4.25%)
Nov 16, 2015 2.552 2.610 2.514 2.540 194,355 -0.01(-0.47%)
Nov 13, 2015 2.638 2.638 2.518 2.552 268,105 -0.09(-3.55%)
Nov 12, 2015 2.936 2.936 2.520 2.646 741,050 -0.38(-12.44%)
Nov 11, 2015 2.738 3.072 2.738 3.022 380,685 +0.28(+10.37%)
Nov 10, 2015 3.176 3.209 2.736 2.738 727,235 -0.45(-14.12%)
Nov 09, 2015 3.268 3.272 3.152 3.188 113,465 -0.07(-2.21%)
Nov 06, 2015 3.254 3.290 3.226 3.260 116,175 -0.01(-0.18%)
Nov 05, 2015 3.242 3.298 3.242 3.266 109,370 -0.02(-0.49%)
Nov 04, 2015 3.260 3.312 3.260 3.282 129,965 +0.01(+0.43%)
Nov 03, 2015 3.326 3.364 3.252 3.268 224,730 -0.08(-2.39%)
Nov 02, 2015 3.334 3.367 3.268 3.348 309,690 +0.01(+0.24%)
Oct 30, 2015 3.286 3.374 3.256 3.340 136,430 +0.06(+1.77%)
Oct 29, 2015 3.254 3.292 3.156 3.282 268,465 -0.03(-1.03%)
Oct 28, 2015 3.256 3.352 3.256 3.316 182,040 +0.08(+2.41%)
Oct 27, 2015 3.262 3.313 3.191 3.238 127,560 -0.09(-2.59%)
Oct 26, 2015 3.364 3.388 3.274 3.324 231,650 -0.04(-1.07%)
Oct 23, 2015 3.558 3.558 3.306 3.360 257,715 -0.15(-4.16%)
Oct 22, 2015 3.530 3.562 3.484 3.506 173,950 +0.03(+0.81%)
Oct 21, 2015 3.644 3.644 3.444 3.478 287,905 -0.18(-4.92%)
Oct 20, 2015 3.746 3.812 3.642 3.658 282,580 -0.14(-3.69%)
Oct 19, 2015 3.688 3.828 3.620 3.798 309,850 +0.07(+1.82%)
Oct 16, 2015 3.822 3.822 3.658 3.730 214,110 -0.07(-1.74%)
Oct 15, 2015 3.798 3.818 3.640 3.796 222,950 +0.02(+0.53%)
Oct 14, 2015 3.698 3.788 3.609 3.776 246,540 +0.11(+2.94%)
Oct 13, 2015 3.580 3.730 3.504 3.668 327,060 +0.05(+1.33%)
Oct 12, 2015 3.710 3.710 3.450 3.620 361,665 -0.04(-1.20%)
Oct 09, 2015 3.666 3.746 3.538 3.664 233,650 +0.02(+0.44%)
Oct 08, 2015 3.634 3.684 3.440 3.648 403,080 +0.00(+0.05%)
Oct 07, 2015 3.644 3.888 3.580 3.646 655,040 +0.02(+0.44%)
Oct 06, 2015 3.662 3.820 3.520 3.630 417,230 -0.04(-1.20%)
Oct 05, 2015 3.596 3.781 3.538 3.674 334,065 +0.11(+3.03%)
Oct 02, 2015 3.122 3.566 3.122 3.566 354,160 +0.40(+12.78%)
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.