Skip to main content

Daqo New Energy ADR (NY: DQ )

50.34 -1.30 (-2.52%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.434 8.894 8.362 8.566 274,555 +0.16(+1.93%)
Mar 28, 2014 8.260 8.546 8.074 8.404 1,698,255 +0.18(+2.16%)
Mar 27, 2014 8.040 8.524 7.878 8.226 293,595 +0.09(+1.08%)
Mar 26, 2014 7.946 8.526 7.854 8.138 794,755 +0.47(+6.13%)
Mar 25, 2014 7.256 7.946 7.220 7.668 368,080 +0.45(+6.20%)
Mar 24, 2014 7.938 8.068 7.120 7.220 987,905 -0.58(-7.43%)
Mar 21, 2014 8.288 8.340 7.800 7.800 878,795 -0.50(-6.02%)
Mar 20, 2014 8.846 8.846 8.212 8.300 453,540 -0.63(-7.01%)
Mar 19, 2014 8.820 9.258 8.820 8.926 119,940 -0.03(-0.38%)
Mar 18, 2014 8.420 9.054 8.350 8.960 220,105 +0.08(+0.86%)
Mar 17, 2014 9.196 9.318 8.845 8.884 126,675 -0.11(-1.22%)
Mar 14, 2014 9.300 9.572 8.936 8.994 232,670 -0.37(-3.91%)
Mar 13, 2014 9.762 10.13 9.110 9.360 265,185 -0.44(-4.49%)
Mar 12, 2014 9.464 10.10 9.408 9.800 192,860 -0.15(-1.53%)
Mar 11, 2014 10.10 10.30 9.879 9.952 144,820 -0.37(-3.58%)
Mar 10, 2014 10.73 10.76 10.20 10.32 276,445 -0.42(-3.95%)
Mar 07, 2014 11.00 11.04 10.70 10.75 344,695 -0.22(-2.01%)
Mar 06, 2014 10.30 11.40 10.24 10.97 502,640 +0.63(+6.07%)
Mar 05, 2014 10.26 10.40 9.964 10.34 390,500 -0.24(-2.27%)
Mar 04, 2014 9.076 10.80 9.002 10.58 798,985 +1.56(+17.25%)
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.