Daqo New Energy ADR (NY: DQ )

57.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.628 3.800 3.628 3.722 353,725 +0.09(+2.59%)
Mar 30, 2016 3.388 3.672 3.377 3.628 349,525 +0.27(+7.98%)
Mar 29, 2016 3.354 3.415 3.206 3.360 241,680 -0.02(-0.59%)
Mar 28, 2016 3.596 3.596 3.302 3.380 374,110 -0.14(-3.92%)
Mar 24, 2016 3.644 3.518 3.518 3.518 463,500 +0.00(+0.00%)
Mar 23, 2016 3.558 3.594 3.408 3.518 341,845 -0.11(-3.14%)
Mar 22, 2016 3.468 3.660 3.402 3.632 534,270 +0.12(+3.48%)
Mar 21, 2016 3.500 3.536 3.400 3.510 205,630 -0.05(-1.40%)
Mar 18, 2016 3.691 3.716 3.458 3.560 794,525 -0.11(-3.00%)
Mar 17, 2016 3.684 3.748 3.658 3.670 252,915 -0.03(-0.81%)
Mar 16, 2016 3.764 3.764 3.666 3.700 170,600 -0.05(-1.33%)
Mar 15, 2016 3.780 3.782 3.686 3.750 49,710 -0.06(-1.57%)
Mar 14, 2016 3.816 3.816 3.750 3.810 47,635 +0.00(+0.05%)
Mar 11, 2016 3.872 3.876 3.722 3.808 126,850 -0.04(-1.09%)
Mar 10, 2016 3.894 3.894 3.774 3.850 54,100 +0.01(+0.26%)
Mar 09, 2016 3.832 3.876 3.742 3.840 97,850 +0.06(+1.69%)
Mar 08, 2016 3.764 3.850 3.730 3.776 61,625 -0.01(-0.37%)
Mar 07, 2016 3.760 3.876 3.756 3.790 105,030 -0.01(-0.32%)
Mar 04, 2016 3.724 3.880 3.676 3.802 340,060 +0.08(+2.09%)
Mar 03, 2016 3.754 3.874 3.650 3.724 238,855 -0.06(-1.48%)
Mar 02, 2016 3.740 3.900 3.733 3.780 559,795 -0.03(-0.74%)
Mar 01, 2016 3.742 3.810 3.650 3.808 109,610 +0.12(+3.25%)
Feb 29, 2016 3.874 3.874 3.614 3.688 153,895 -0.11(-2.79%)
Feb 26, 2016 3.757 3.823 3.736 3.794 101,600 +0.07(+1.99%)
Feb 25, 2016 3.728 3.728 3.377 3.720 636,755 -0.03(-0.69%)
Feb 24, 2016 3.500 3.858 3.294 3.746 294,855 +0.15(+4.11%)
Feb 23, 2016 3.650 3.800 3.552 3.598 472,500 -0.20(-5.17%)
Feb 22, 2016 3.350 4.180 3.350 3.794 934,885 +0.49(+14.97%)
Feb 19, 2016 3.238 3.544 3.105 3.300 897,900 +0.02(+0.55%)
Feb 18, 2016 3.178 3.300 3.136 3.282 136,590 +0.16(+5.26%)
Feb 17, 2016 3.024 3.178 2.988 3.118 128,465 +0.17(+5.69%)
Feb 16, 2016 2.912 3.054 2.912 2.950 92,765 +0.11(+3.80%)
Feb 12, 2016 2.812 2.842 2.842 2.842 98,000 +0.10(+3.57%)
Feb 11, 2016 2.784 2.826 2.740 2.744 128,500 -0.07(-2.63%)
Feb 10, 2016 2.746 2.878 2.718 2.818 100,040 +0.04(+1.37%)
Feb 09, 2016 2.794 2.828 2.766 2.780 76,945 -0.03(-0.93%)
Feb 08, 2016 3.196 3.200 2.760 2.806 187,645 -0.45(-13.77%)
Feb 05, 2016 3.384 3.384 3.212 3.254 100,105 -0.15(-4.29%)
Feb 04, 2016 3.142 3.410 3.088 3.400 453,555 +0.24(+7.46%)
Feb 03, 2016 3.062 3.172 3.022 3.164 146,630 +0.13(+4.35%)
Feb 02, 2016 3.080 3.080 2.940 3.032 156,485 -0.12(-3.68%)
Feb 01, 2016 3.168 3.176 3.001 3.148 485,890 +0.09(+3.01%)
Jan 29, 2016 2.936 3.150 2.920 3.056 269,015 +0.14(+4.66%)
Jan 28, 2016 2.814 2.920 2.742 2.920 362,890 +0.16(+5.80%)
Jan 27, 2016 2.736 2.984 2.732 2.760 493,695 +0.02(+0.88%)
Jan 26, 2016 2.718 2.752 2.630 2.736 166,160 +0.06(+2.24%)
Jan 25, 2016 2.616 2.714 2.578 2.676 137,185 +0.03(+1.29%)
Jan 22, 2016 2.700 2.766 2.576 2.642 106,380 +0.06(+2.32%)
Jan 21, 2016 2.532 2.648 2.494 2.582 240,430 +0.04(+1.41%)
Jan 20, 2016 2.402 2.596 2.312 2.546 247,600 +0.07(+2.66%)
Jan 19, 2016 2.632 2.715 2.480 2.480 102,775 -0.10(-3.88%)
Jan 15, 2016 2.480 2.580 2.580 2.580 133,000 -0.05(-1.98%)
Jan 14, 2016 2.630 2.680 2.526 2.632 132,540 +0.01(+0.46%)
Jan 13, 2016 2.836 2.858 2.604 2.620 163,995 -0.18(-6.43%)
Jan 12, 2016 2.882 2.940 2.744 2.800 101,820 -0.04(-1.48%)
Jan 11, 2016 3.074 3.074 2.800 2.842 386,885 -0.24(-7.67%)
Jan 08, 2016 3.004 3.114 2.986 3.078 176,400 +0.14(+4.91%)
Jan 07, 2016 3.060 3.092 2.934 2.934 259,760 -0.20(-6.26%)
Jan 06, 2016 3.192 3.264 3.104 3.130 280,780 -0.14(-4.40%)
Jan 05, 2016 3.344 3.376 3.258 3.274 71,910 -0.05(-1.39%)
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.