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 (%)
Jun 28, 2013 9.000 9.300 8.831 9.200 13,844 +0.22(+2.44%)
Jun 26, 2013 8.770 9.180 8.770 8.981 37,613 +0.21(+2.40%)
Jun 25, 2013 8.130 9.050 8.130 8.770 52,583 +0.63(+7.77%)
Jun 24, 2013 8.620 8.620 7.900 8.137 49,971 -0.95(-10.48%)
Jun 21, 2013 8.370 9.090 8.340 9.090 79,523 +1.12(+14.05%)
Jun 20, 2013 9.400 9.400 7.810 7.970 149,310 -1.46(-15.48%)
Jun 19, 2013 8.750 10.24 8.690 9.430 160,651 +0.53(+5.96%)
Jun 18, 2013 8.500 8.945 8.500 8.900 60,392 +0.49(+5.83%)
Jun 17, 2013 7.170 8.480 7.170 8.410 111,364 +1.24(+17.36%)
Jun 14, 2013 7.100 7.231 6.900 7.166 10,212 -0.04(-0.61%)
Jun 13, 2013 6.830 7.270 6.830 7.210 31,904 +0.38(+5.56%)
Jun 12, 2013 7.040 7.040 6.820 6.830 26,438 -0.03(-0.44%)
Jun 11, 2013 7.290 7.290 6.860 6.860 34,737 -0.49(-6.67%)
Jun 10, 2013 7.020 7.350 6.943 7.350 66,614 +0.37(+5.30%)
Jun 07, 2013 7.020 7.540 6.855 6.980 65,894 +0.03(+0.43%)
Jun 06, 2013 7.000 7.139 6.850 6.950 27,443 -0.04(-0.57%)
Jun 05, 2013 6.800 7.190 6.800 6.990 57,907 +0.22(+3.25%)
Jun 04, 2013 6.800 7.230 6.660 6.770 95,747 +0.10(+1.50%)
Jun 03, 2013 7.000 7.290 6.370 6.670 138,266 -0.51(-7.10%)
May 31, 2013 7.520 7.550 7.130 7.180 63,198 -0.53(-6.87%)
May 30, 2013 8.240 8.440 7.700 7.710 43,924 -0.41(-5.10%)
May 29, 2013 7.890 8.562 7.890 8.124 86,874 +0.19(+2.45%)
May 28, 2013 8.000 8.459 7.781 7.930 122,791 +0.25(+3.26%)
May 24, 2013 7.600 8.060 7.340 7.680 46,744 +0.08(+1.05%)
May 23, 2013 7.590 7.930 7.100 7.600 123,315 -0.48(-5.94%)
May 22, 2013 9.720 9.720 7.500 8.080 208,178 -1.48(-15.48%)
May 21, 2013 9.960 10.66 9.110 9.560 196,649 -0.05(-0.52%)
May 20, 2013 8.080 10.48 7.990 9.610 330,151 +1.74(+22.11%)
May 17, 2013 8.190 8.660 7.520 7.870 199,805 -0.24(-2.96%)
May 16, 2013 7.300 8.300 7.000 8.110 225,215 +1.67(+25.93%)
May 15, 2013 5.560 6.740 5.560 6.440 141,200 +0.49(+8.24%)
May 13, 2013 5.860 6.300 5.860 5.950 71,548 +0.19(+3.30%)
May 10, 2013 5.180 6.090 5.180 5.760 113,145 +0.48(+9.09%)
May 09, 2013 4.950 5.380 4.930 5.280 22,327 +0.22(+4.35%)
May 08, 2013 5.020 5.140 4.931 5.060 16,659 +0.11(+2.20%)
May 07, 2013 5.320 5.320 4.820 4.951 41,735 -0.47(-8.65%)
May 06, 2013 5.120 5.500 5.120 5.420 17,213 +0.14(+2.65%)
May 03, 2013 5.081 5.490 5.200 5.280 42,203 +0.08(+1.54%)
May 02, 2013 5.000 5.330 5.000 5.200 41,753 +0.23(+4.63%)
May 01, 2013 5.400 5.490 4.970 4.970 40,186 -0.43(-7.96%)
Apr 30, 2013 5.460 5.930 5.280 5.400 50,341 +0.05(+0.93%)
Apr 29, 2013 4.980 5.555 4.840 5.350 68,739 +0.42(+8.52%)
Apr 26, 2013 4.750 5.395 4.660 4.930 95,370 +0.27(+5.79%)
Apr 25, 2013 4.500 4.810 4.499 4.660 25,263 +0.06(+1.30%)
Apr 24, 2013 4.230 4.740 4.100 4.600 49,008 +0.40(+9.52%)
Apr 23, 2013 4.020 4.270 4.020 4.200 53,984 +0.13(+3.19%)
Apr 22, 2013 4.140 4.250 4.050 4.070 49,230 -0.07(-1.69%)
Apr 19, 2013 4.500 4.500 4.140 4.140 15,902 -0.24(-5.48%)
Apr 18, 2013 4.540 4.680 4.320 4.380 41,120 -0.39(-8.18%)
Apr 17, 2013 4.880 5.150 4.710 4.770 40,860 -0.31(-6.10%)
Apr 16, 2013 5.640 5.640 4.880 5.080 66,907 -0.25(-4.69%)
Apr 15, 2013 6.170 6.250 5.150 5.330 32,177 -0.84(-13.62%)
Apr 12, 2013 6.290 6.340 6.170 6.170 10,075 +0.00(+0.00%)
Apr 11, 2013 6.090 6.710 6.090 6.170 40,160 +0.17(+2.83%)
Apr 10, 2013 6.540 6.771 6.000 6.000 74,999 -0.24(-3.85%)
Apr 09, 2013 6.150 6.500 5.140 6.240 101,846 +1.02(+19.54%)
Apr 08, 2013 5.070 5.380 4.890 5.220 37,206 +0.19(+3.78%)
Apr 05, 2013 5.690 5.720 4.910 5.030 48,141 -0.58(-10.34%)
Apr 04, 2013 6.100 6.200 5.580 5.610 34,137 -0.57(-9.22%)
Apr 03, 2013 6.500 6.500 6.020 6.180 16,406 -0.13(-2.06%)
Apr 02, 2013 6.080 6.500 6.080 6.310 17,795 +0.31(+5.17%)
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.