Skip to main content

Daqo New Energy ADR (NY: DQ )

53.22 -3.69 (-6.48%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 6.710 6.710 6.000 6.000 20,077 -0.93(-13.42%)
Mar 28, 2013 6.740 7.520 6.645 6.930 23,205 +0.11(+1.61%)
Mar 27, 2013 6.950 6.950 6.690 6.820 15,868 -0.13(-1.87%)
Mar 26, 2013 6.880 7.060 6.880 6.950 13,647 +0.01(+0.14%)
Mar 25, 2013 7.000 7.050 6.880 6.940 12,382 -0.43(-5.83%)
Mar 22, 2013 7.510 7.950 7.190 7.370 47,274 -0.23(-3.03%)
Mar 21, 2013 8.090 8.090 7.440 7.600 9,211 -0.57(-6.98%)
Mar 20, 2013 8.256 8.440 8.170 8.170 9,790 +0.07(+0.86%)
Mar 19, 2013 7.780 8.228 7.780 8.100 9,770 +0.11(+1.38%)
Mar 18, 2013 8.100 8.200 7.760 7.990 12,960 -0.49(-5.78%)
Mar 15, 2013 7.710 8.600 7.490 8.480 50,215 +0.68(+8.72%)
Mar 14, 2013 8.540 8.594 7.540 7.800 32,962 -0.97(-11.06%)
Mar 13, 2013 8.950 8.950 8.511 8.770 2,341 -0.10(-1.13%)
Mar 12, 2013 9.100 9.100 8.370 8.870 25,589 -0.38(-4.11%)
Mar 11, 2013 9.550 9.566 9.250 9.250 5,809 -0.15(-1.60%)
Mar 08, 2013 9.700 9.720 9.280 9.400 22,779 -0.22(-2.29%)
Mar 07, 2013 9.920 10.05 9.620 9.620 6,636 -0.30(-3.02%)
Mar 06, 2013 9.660 9.989 9.200 9.920 18,179 +0.26(+2.69%)
Mar 05, 2013 9.900 9.930 9.301 9.660 21,898 -0.63(-6.12%)
Mar 04, 2013 10.92 10.92 10.00 10.29 19,375 -0.70(-6.37%)
Mar 01, 2013 11.00 11.20 10.78 10.99 5,291 -0.41(-3.60%)
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.