Daqo New Energy ADR (NY: DQ )

74.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.876 4.932 4.712 4.884 237,050 +0.05(+0.95%)
Jan 30, 2017 5.020 5.102 4.764 4.838 269,105 -0.17(-3.43%)
Jan 27, 2017 5.000 5.230 4.890 5.010 826,620 +0.36(+7.65%)
Jan 26, 2017 4.670 4.690 4.639 4.654 119,495 -0.02(-0.39%)
Jan 25, 2017 4.552 4.676 4.552 4.672 146,290 +0.09(+2.01%)
Jan 24, 2017 4.586 4.606 4.450 4.580 245,230 -0.04(-0.91%)
Jan 23, 2017 4.600 4.622 4.544 4.622 112,180 -0.03(-0.73%)
Jan 20, 2017 4.600 4.656 4.564 4.656 210,190 +0.07(+1.44%)
Jan 19, 2017 4.532 4.600 4.464 4.590 155,570 +0.02(+0.48%)
Jan 18, 2017 4.494 4.594 4.448 4.568 403,455 +0.00(+0.00%)
Jan 17, 2017 4.282 4.624 4.262 4.568 467,980 +0.30(+7.08%)
Jan 13, 2017 4.266 4.266 4.266 0 +0.01(+0.33%)
Jan 12, 2017 4.220 4.252 4.123 4.252 73,780 +0.02(+0.57%)
Jan 11, 2017 4.102 4.270 4.102 4.228 260,910 +0.10(+2.52%)
Jan 10, 2017 4.120 4.148 4.102 4.124 83,260 +0.00(+0.05%)
Jan 09, 2017 4.060 4.157 4.060 4.122 188,785 +0.03(+0.68%)
Jan 06, 2017 4.044 4.094 3.993 4.094 183,695 +0.05(+1.24%)
Jan 05, 2017 3.984 4.050 3.914 4.044 402,585 +0.09(+2.33%)
Jan 04, 2017 4.000 4.000 3.952 3.952 358,370 -0.02(-0.45%)
Jan 03, 2017 3.936 4.000 3.902 3.970 392,400 +0.11(+2.85%)
Dec 30, 2016 3.860 3.860 3.860 0 -0.06(-1.53%)
Dec 29, 2016 3.906 3.982 3.896 3.920 263,190 -0.01(-0.36%)
Dec 28, 2016 3.936 4.016 3.900 3.934 214,525 -0.05(-1.16%)
Dec 27, 2016 4.100 4.246 3.900 3.980 656,975 -0.12(-2.93%)
Dec 23, 2016 4.100 4.100 4.100 0 -0.08(-1.87%)
Dec 22, 2016 4.220 4.234 4.052 4.178 263,455 -0.08(-1.79%)
Dec 21, 2016 4.230 4.340 4.230 4.254 126,005 -0.01(-0.19%)
Dec 20, 2016 4.154 4.366 4.154 4.262 377,110 +0.09(+2.21%)
Dec 19, 2016 4.170 4.182 4.104 4.170 151,390 +0.03(+0.68%)
Dec 16, 2016 4.110 4.233 4.070 4.142 566,175 +0.06(+1.47%)
Dec 15, 2016 4.188 4.208 4.004 4.082 278,095 -0.11(-2.67%)
Dec 14, 2016 4.236 4.256 4.168 4.194 253,075 -0.06(-1.32%)
Dec 13, 2016 4.206 4.288 4.064 4.250 346,070 +0.09(+2.21%)
Dec 12, 2016 4.190 4.247 4.052 4.158 267,800 -0.08(-1.79%)
Dec 09, 2016 4.246 4.286 4.184 4.234 152,440 -0.01(-0.28%)
Dec 08, 2016 4.290 4.290 4.114 4.246 716,315 -0.00(-0.09%)
Dec 07, 2016 3.946 4.292 3.934 4.250 455,985 +0.30(+7.70%)
Dec 06, 2016 3.968 3.978 3.902 3.946 187,375 -0.04(-0.95%)
Dec 05, 2016 4.004 4.080 3.962 3.984 411,330 +0.00(+0.00%)
Dec 02, 2016 4.002 4.066 3.940 3.984 273,680 -0.01(-0.20%)
Dec 01, 2016 4.078 4.238 3.886 3.992 396,360 -0.05(-1.19%)
Nov 30, 2016 4.060 4.078 3.988 4.040 252,380 +0.04(+0.90%)
Nov 29, 2016 4.104 4.104 3.904 4.004 467,820 -0.07(-1.77%)
Nov 28, 2016 4.392 4.392 4.006 4.076 539,620 -0.30(-6.77%)
Nov 25, 2016 4.330 4.376 4.238 4.372 129,710 +0.04(+0.97%)
Nov 23, 2016 4.330 4.330 4.330 0 +0.10(+2.36%)
Nov 22, 2016 4.160 4.230 4.124 4.230 237,785 +0.09(+2.17%)
Nov 21, 2016 4.200 4.200 3.991 4.140 514,895 -0.13(-3.09%)
Nov 18, 2016 4.526 4.526 4.162 4.272 436,980 -0.25(-5.61%)
Nov 17, 2016 4.562 4.664 4.498 4.526 292,460 -0.05(-1.05%)
Nov 16, 2016 4.628 4.628 4.541 4.574 130,665 -0.03(-0.69%)
Nov 15, 2016 4.384 4.654 4.384 4.606 238,175 +0.23(+5.21%)
Nov 14, 2016 4.436 4.508 4.378 4.378 219,740 -0.09(-1.97%)
Nov 11, 2016 4.490 4.602 4.440 4.466 211,715 +0.00(+0.09%)
Nov 10, 2016 4.676 4.688 4.458 4.462 267,780 -0.19(-4.13%)
Nov 09, 2016 4.490 4.746 4.428 4.654 279,595 +0.01(+0.13%)
Nov 08, 2016 4.712 4.734 4.648 4.648 94,205 -0.04(-0.77%)
Nov 07, 2016 4.736 4.805 4.672 4.684 370,495 +0.04(+0.82%)
Nov 04, 2016 4.658 4.735 4.632 4.646 120,240 -0.02(-0.51%)
Nov 03, 2016 4.660 4.738 4.660 4.670 357,785 -0.03(-0.64%)
Nov 02, 2016 4.514 4.728 4.504 4.700 115,960 +0.17(+3.66%)
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.