Daqo New Energy ADR (NY: DQ )

48.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.390 5.489 5.136 5.190 506,565 -0.20(-3.71%)
Apr 28, 2016 5.208 5.398 5.208 5.390 242,895 +0.20(+3.77%)
Apr 27, 2016 4.976 5.298 4.928 5.194 535,495 +0.19(+3.71%)
Apr 26, 2016 4.804 5.104 4.800 5.008 271,955 +0.21(+4.29%)
Apr 25, 2016 5.100 5.100 4.696 4.802 468,320 -0.41(-7.90%)
Apr 22, 2016 5.174 5.270 5.124 5.214 415,215 +0.04(+0.77%)
Apr 21, 2016 5.178 5.269 5.102 5.174 415,140 +0.07(+1.45%)
Apr 20, 2016 5.030 5.150 4.958 5.100 493,880 +0.05(+0.95%)
Apr 19, 2016 5.162 5.196 4.800 5.052 695,360 -0.03(-0.51%)
Apr 18, 2016 4.694 5.101 4.608 5.078 1,080,065 +0.48(+10.54%)
Apr 15, 2016 4.800 4.828 4.424 4.594 487,520 -0.21(-4.29%)
Apr 14, 2016 4.274 4.800 4.214 4.800 1,408,780 +0.59(+14.12%)
Apr 13, 2016 3.874 4.360 3.838 4.206 2,079,020 +0.33(+8.57%)
Apr 12, 2016 3.770 3.880 3.662 3.874 332,925 +0.08(+2.22%)
Apr 11, 2016 3.896 3.896 3.744 3.790 294,545 -0.02(-0.42%)
Apr 08, 2016 3.866 3.866 3.668 3.806 193,065 -0.00(-0.05%)
Apr 07, 2016 3.780 3.826 3.744 3.808 123,695 +0.02(+0.63%)
Apr 06, 2016 3.756 3.826 3.730 3.784 427,780 +0.04(+1.18%)
Apr 05, 2016 3.728 3.800 3.668 3.740 204,385 -0.05(-1.22%)
Apr 04, 2016 3.800 3.872 3.722 3.786 510,550 +0.07(+1.77%)
Apr 01, 2016 3.758 3.800 3.570 3.720 226,300 -0.00(-0.05%)
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%)
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.