Daqo New Energy ADR (NY: DQ )

70.89 USD +2.80 (+4.11%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.286 3.374 3.256 3.340 136,430 +0.06(+1.77%)
Oct 29, 2015 3.254 3.292 3.156 3.282 268,465 -0.03(-1.03%)
Oct 28, 2015 3.256 3.352 3.256 3.316 182,040 +0.08(+2.41%)
Oct 27, 2015 3.262 3.313 3.191 3.238 127,560 -0.09(-2.59%)
Oct 26, 2015 3.364 3.388 3.274 3.324 231,650 -0.04(-1.07%)
Oct 23, 2015 3.558 3.558 3.306 3.360 257,715 -0.15(-4.16%)
Oct 22, 2015 3.530 3.562 3.484 3.506 173,950 +0.03(+0.81%)
Oct 21, 2015 3.644 3.644 3.444 3.478 287,905 -0.18(-4.92%)
Oct 20, 2015 3.746 3.812 3.642 3.658 282,580 -0.14(-3.69%)
Oct 19, 2015 3.688 3.828 3.620 3.798 309,850 +0.07(+1.82%)
Oct 16, 2015 3.822 3.822 3.658 3.730 214,110 -0.07(-1.74%)
Oct 15, 2015 3.798 3.818 3.640 3.796 222,950 +0.02(+0.53%)
Oct 14, 2015 3.698 3.788 3.609 3.776 246,540 +0.11(+2.94%)
Oct 13, 2015 3.580 3.730 3.504 3.668 327,060 +0.05(+1.33%)
Oct 12, 2015 3.710 3.710 3.450 3.620 361,665 -0.04(-1.20%)
Oct 09, 2015 3.666 3.746 3.538 3.664 233,650 +0.02(+0.44%)
Oct 08, 2015 3.634 3.684 3.440 3.648 403,080 +0.00(+0.05%)
Oct 07, 2015 3.644 3.888 3.580 3.646 655,040 +0.02(+0.44%)
Oct 06, 2015 3.662 3.820 3.520 3.630 417,230 -0.04(-1.20%)
Oct 05, 2015 3.596 3.781 3.538 3.674 334,065 +0.11(+3.03%)
Oct 02, 2015 3.122 3.566 3.122 3.566 354,160 +0.40(+12.78%)
Oct 01, 2015 3.258 3.474 3.128 3.162 368,385 -0.04(-1.13%)
Sep 30, 2015 3.028 3.220 3.008 3.198 201,545 +0.22(+7.32%)
Sep 29, 2015 3.044 3.044 2.946 2.980 877,320 -0.02(-0.60%)
Sep 28, 2015 3.044 3.044 2.864 2.998 509,495 -0.08(-2.66%)
Sep 25, 2015 3.150 3.156 3.016 3.080 347,380 -0.05(-1.47%)
Sep 24, 2015 3.098 3.206 3.006 3.126 416,925 -0.03(-1.08%)
Sep 23, 2015 2.838 3.200 2.777 3.160 1,269,625 +0.32(+11.35%)
Sep 22, 2015 2.900 3.098 2.790 2.838 931,060 -0.12(-3.93%)
Sep 21, 2015 3.022 3.070 2.916 2.954 214,465 +0.01(+0.48%)
Sep 18, 2015 3.040 3.278 2.940 2.940 722,730 -0.09(-3.03%)
Sep 17, 2015 3.036 3.149 3.000 3.032 234,880 -0.03(-1.04%)
Sep 16, 2015 2.966 3.158 2.940 3.064 317,810 +0.10(+3.51%)
Sep 15, 2015 2.978 3.110 2.874 2.960 490,815 +0.00(+0.00%)
Sep 14, 2015 3.442 3.442 2.924 2.960 645,160 -0.51(-14.65%)
Sep 11, 2015 3.006 3.560 3.006 3.468 550,695 +0.46(+15.22%)
Sep 10, 2015 2.976 3.110 2.930 3.010 257,365 +0.04(+1.21%)
Sep 09, 2015 3.104 3.104 2.926 2.974 167,035 -0.04(-1.39%)
Sep 08, 2015 2.796 3.078 2.796 3.016 183,555 +0.24(+8.57%)
Sep 04, 2015 2.714 2.778 2.778 2.778 143,500 -0.00(-0.14%)
Sep 03, 2015 2.754 2.884 2.706 2.782 166,435 +0.03(+1.24%)
Sep 02, 2015 2.742 2.774 2.518 2.748 290,990 +0.07(+2.61%)
Sep 01, 2015 2.726 2.868 2.674 2.678 245,955 -0.14(-4.83%)
Aug 31, 2015 2.786 2.882 2.706 2.814 157,725 -0.01(-0.42%)
Aug 28, 2015 2.664 2.928 2.664 2.826 336,730 +0.14(+5.21%)
Aug 27, 2015 2.532 2.834 2.478 2.686 908,895 +0.23(+9.54%)
Aug 26, 2015 2.560 2.580 2.294 2.452 453,420 +0.14(+5.87%)
Aug 25, 2015 2.390 2.530 2.260 2.316 582,960 -0.01(-0.26%)
Aug 24, 2015 2.244 2.480 2.204 2.322 580,190 -0.12(-4.91%)
Aug 21, 2015 2.682 2.686 2.368 2.442 1,360,115 -0.32(-11.46%)
Aug 20, 2015 2.878 2.878 2.750 2.758 414,580 -0.14(-4.90%)
Aug 19, 2015 2.932 2.992 2.832 2.900 663,490 -0.04(-1.49%)
Aug 18, 2015 3.100 3.114 2.900 2.944 800,365 -0.18(-5.70%)
Aug 17, 2015 3.272 3.284 3.100 3.122 307,820 -0.13(-3.88%)
Aug 14, 2015 3.192 3.264 3.142 3.248 181,670 +0.10(+3.24%)
Aug 13, 2015 3.200 3.232 3.116 3.146 425,815 -0.06(-1.75%)
Aug 12, 2015 3.056 3.230 2.940 3.202 486,470 +0.12(+3.76%)
Aug 11, 2015 3.442 3.442 2.956 3.086 827,645 -0.42(-11.98%)
Aug 10, 2015 3.250 3.558 3.250 3.506 496,080 +0.23(+6.96%)
Aug 07, 2015 3.386 3.454 3.268 3.278 152,525 -0.13(-3.93%)
Aug 06, 2015 3.362 3.496 3.362 3.412 370,915 +0.04(+1.07%)
Aug 05, 2015 3.250 3.388 3.228 3.376 603,795 +0.12(+3.62%)
Aug 04, 2015 3.400 3.412 3.234 3.258 474,265 -0.09(-2.69%)
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.