Skip to main content

Daqo New Energy ADR (NY: DQ )

56.91 +6.15 (+12.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.68 15.75 14.60 15.28 53,803 +0.68(+4.66%)
Jan 28, 2016 14.07 14.60 13.71 14.60 72,578 +0.80(+5.80%)
Jan 27, 2016 13.68 14.92 13.66 13.80 98,739 +0.12(+0.88%)
Jan 26, 2016 13.59 13.76 13.15 13.68 33,232 +0.30(+2.24%)
Jan 25, 2016 13.08 13.57 12.89 13.38 27,437 +0.17(+1.29%)
Jan 22, 2016 13.50 13.83 12.88 13.21 21,276 +0.30(+2.32%)
Jan 21, 2016 12.66 13.24 12.47 12.91 48,086 +0.18(+1.41%)
Jan 20, 2016 12.01 12.98 11.56 12.73 49,520 +0.33(+2.66%)
Jan 19, 2016 13.16 13.57 12.40 12.40 20,555 -0.50(-3.88%)
Jan 15, 2016 12.40 12.90 12.90 12.90 26,600 -0.26(-1.98%)
Jan 14, 2016 13.15 13.40 12.63 13.16 26,508 +0.06(+0.46%)
Jan 13, 2016 14.18 14.29 13.02 13.10 32,799 -0.90(-6.43%)
Jan 12, 2016 14.41 14.70 13.72 14.00 20,364 -0.21(-1.48%)
Jan 11, 2016 15.37 15.37 14.00 14.21 77,377 -1.18(-7.67%)
Jan 08, 2016 15.02 15.57 14.93 15.39 35,280 +0.72(+4.91%)
Jan 07, 2016 15.30 15.46 14.67 14.67 51,952 -0.98(-6.26%)
Jan 06, 2016 15.96 16.32 15.52 15.65 56,156 -0.72(-4.40%)
Jan 05, 2016 16.72 16.88 16.29 16.37 14,382 -0.23(-1.39%)
Jan 04, 2016 16.38 16.65 15.51 16.60 40,003 -0.05(-0.30%)
Dec 31, 2015 16.28 16.65 16.65 16.65 29,200 +0.19(+1.15%)
Dec 30, 2015 17.06 17.06 16.18 16.46 33,454 -0.63(-3.69%)
Dec 29, 2015 17.62 17.68 16.64 17.09 78,632 -0.52(-2.95%)
Dec 28, 2015 17.76 17.76 17.45 17.61 10,551 -0.14(-0.79%)
Dec 24, 2015 16.74 17.75 17.75 17.75 24,600 +0.41(+2.36%)
Dec 23, 2015 17.08 17.50 16.95 17.34 58,070 +0.39(+2.30%)
Dec 22, 2015 17.01 17.18 16.33 16.95 111,924 +0.18(+1.07%)
Dec 21, 2015 17.45 17.56 16.38 16.77 62,296 -0.57(-3.29%)
Dec 18, 2015 16.33 17.38 16.10 17.34 181,011 +1.19(+7.37%)
Dec 17, 2015 17.66 17.66 15.84 16.15 59,629 -1.07(-6.21%)
Dec 16, 2015 17.70 17.86 16.97 17.22 60,358 +0.08(+0.47%)
Dec 15, 2015 16.33 17.62 16.26 17.14 207,315 +0.98(+6.06%)
Dec 14, 2015 16.39 16.49 15.63 16.16 86,063 +0.02(+0.12%)
Dec 11, 2015 16.38 16.65 15.99 16.14 42,157 -0.43(-2.60%)
Dec 10, 2015 17.42 17.43 16.50 16.57 34,329 -0.94(-5.37%)
Dec 09, 2015 17.59 17.98 17.15 17.51 98,313 +0.14(+0.81%)
Dec 08, 2015 17.38 17.77 17.15 17.37 25,553 -0.37(-2.09%)
Dec 07, 2015 16.83 17.88 16.80 17.74 119,483 +0.70(+4.11%)
Dec 04, 2015 16.66 17.60 16.10 17.04 142,107 +0.36(+2.16%)
Dec 03, 2015 16.27 16.89 16.07 16.68 81,386 +0.45(+2.77%)
Dec 02, 2015 15.91 16.32 15.87 16.23 12,359 +0.13(+0.81%)
Dec 01, 2015 15.80 16.18 15.54 16.10 35,926 +0.27(+1.71%)
Nov 30, 2015 15.22 15.84 15.21 15.83 28,612 +0.42(+2.73%)
Nov 27, 2015 15.44 15.55 15.23 15.41 6,530 +0.10(+0.65%)
Nov 25, 2015 15.26 15.31 15.31 15.31 73,000 -0.18(-1.16%)
Nov 24, 2015 15.50 15.67 15.38 15.49 17,027 +0.12(+0.78%)
Nov 23, 2015 15.08 15.55 14.59 15.37 94,923 +0.32(+2.13%)
Nov 20, 2015 14.23 15.11 14.07 15.05 90,584 +1.01(+7.19%)
Nov 19, 2015 13.94 14.56 13.82 14.04 155,592 -0.01(-0.07%)
Nov 18, 2015 13.10 14.20 12.55 14.05 212,531 +1.89(+15.54%)
Nov 17, 2015 12.81 12.81 11.89 12.16 96,548 -0.54(-4.25%)
Nov 16, 2015 12.76 13.05 12.57 12.70 38,871 -0.06(-0.47%)
Nov 13, 2015 13.19 13.19 12.59 12.76 53,621 -0.47(-3.55%)
Nov 12, 2015 14.68 14.68 12.60 13.23 148,210 -1.88(-12.44%)
Nov 11, 2015 13.69 15.36 13.69 15.11 76,137 +1.42(+10.37%)
Nov 10, 2015 15.88 16.04 13.68 13.69 145,447 -2.25(-14.12%)
Nov 09, 2015 16.34 16.36 15.76 15.94 22,693 -0.36(-2.21%)
Nov 06, 2015 16.27 16.45 16.13 16.30 23,235 -0.03(-0.18%)
Nov 05, 2015 16.21 16.49 16.21 16.33 21,874 -0.08(-0.49%)
Nov 04, 2015 16.30 16.56 16.30 16.41 25,993 +0.07(+0.43%)
Nov 03, 2015 16.63 16.82 16.26 16.34 44,946 -0.40(-2.39%)
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.