Skip to main content

Daqo New Energy ADR (NY: DQ )

53.53 -3.38 (-5.94%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.00 33.11 31.11 31.23 54,435 -0.79(-2.47%)
Oct 30, 2013 33.89 34.38 31.60 32.02 49,147 -1.41(-4.22%)
Oct 29, 2013 30.70 33.43 30.70 33.43 72,154 +3.36(+11.17%)
Oct 28, 2013 33.00 33.01 28.66 30.07 172,612 -3.20(-9.62%)
Oct 25, 2013 38.89 38.89 32.14 33.27 161,039 -2.28(-6.41%)
Oct 24, 2013 35.91 36.29 35.01 35.55 70,084 +0.35(+0.99%)
Oct 23, 2013 35.00 36.89 34.74 35.20 107,188 +0.19(+0.54%)
Oct 22, 2013 38.00 39.35 34.73 35.01 289,260 -2.95(-7.77%)
Oct 21, 2013 40.72 41.60 37.05 37.96 219,703 -3.23(-7.84%)
Oct 18, 2013 34.43 43.13 34.43 41.19 425,272 +8.28(+25.16%)
Oct 17, 2013 34.96 35.00 32.31 32.91 142,518 -1.09(-3.21%)
Oct 16, 2013 34.30 37.95 32.02 34.00 379,233 +0.88(+2.66%)
Oct 15, 2013 29.60 33.51 29.60 33.12 328,700 +3.94(+13.50%)
Oct 14, 2013 27.33 30.60 27.08 29.18 199,774 +1.59(+5.76%)
Oct 11, 2013 27.75 27.85 27.11 27.59 84,558 +0.90(+3.37%)
Oct 10, 2013 27.40 27.50 26.26 26.69 139,644 +1.67(+6.67%)
Oct 09, 2013 24.82 25.64 23.28 25.02 154,090 +0.82(+3.39%)
Oct 08, 2013 23.77 27.39 23.10 24.20 310,310 +0.43(+1.81%)
Oct 07, 2013 25.82 25.82 23.30 23.77 138,627 -2.05(-7.94%)
Oct 04, 2013 25.75 26.48 25.40 25.82 121,904 -1.03(-3.84%)
Oct 03, 2013 27.29 27.29 25.48 26.85 107,825 +0.40(+1.51%)
Oct 02, 2013 27.16 28.20 26.00 26.45 150,303 -0.71(-2.61%)
Oct 01, 2013 28.36 29.40 26.52 27.16 181,369 +2.05(+8.16%)
Sep 27, 2013 24.70 26.88 24.70 25.11 285,633 +0.90(+3.72%)
Sep 26, 2013 25.34 29.40 24.20 24.21 497,602 -0.19(-0.78%)
Sep 25, 2013 29.00 31.79 23.92 24.40 686,935 -7.39(-23.25%)
Sep 24, 2013 19.50 34.80 19.38 31.79 1,624,500 +12.06(+61.13%)
Sep 23, 2013 21.75 21.87 19.05 19.73 233,800 -2.37(-10.72%)
Sep 20, 2013 17.57 22.10 17.57 22.10 388,326 +4.69(+26.94%)
Sep 19, 2013 15.40 17.50 15.40 17.41 173,205 +2.16(+14.16%)
Sep 18, 2013 14.39 15.35 14.36 15.25 144,374 +1.32(+9.48%)
Sep 17, 2013 12.62 13.99 12.62 13.93 108,277 +1.61(+13.07%)
Sep 16, 2013 12.80 12.50 11.80 12.32 48,806 -0.18(-1.44%)
Sep 13, 2013 12.87 13.09 12.18 12.50 39,590 -0.22(-1.73%)
Sep 12, 2013 12.71 13.44 12.70 12.72 102,000 +0.03(+0.24%)
Sep 11, 2013 12.25 14.80 11.51 12.69 143,857 +0.55(+4.53%)
Sep 10, 2013 13.00 13.56 12.01 12.14 149,250 -0.55(-4.33%)
Sep 09, 2013 11.38 12.96 11.00 12.69 74,051 +1.44(+12.80%)
Sep 06, 2013 11.22 12.00 11.20 11.25 68,997 +0.25(+2.27%)
Sep 05, 2013 10.07 11.37 10.07 11.00 80,604 +1.00(+10.03%)
Sep 04, 2013 9.510 10.30 9.378 9.997 38,774 +0.65(+6.92%)
Sep 03, 2013 9.540 9.540 9.020 9.350 24,899 +0.02(+0.22%)
Aug 30, 2013 9.600 9.670 9.150 9.330 9,231 -0.20(-2.10%)
Aug 29, 2013 9.619 9.680 9.500 9.530 3,895 -0.08(-0.81%)
Aug 28, 2013 9.910 9.910 9.550 9.608 29,523 +0.06(+0.60%)
Aug 27, 2013 10.08 10.33 9.400 9.550 49,283 -0.72(-7.01%)
Aug 26, 2013 10.22 10.35 10.12 10.27 43,013 +0.09(+0.88%)
Aug 23, 2013 10.23 10.28 10.03 10.18 26,327 +0.28(+2.83%)
Aug 22, 2013 9.380 9.900 9.380 9.900 24,583 +0.61(+6.57%)
Aug 21, 2013 9.180 9.440 9.180 9.290 11,686 +0.12(+1.31%)
Aug 20, 2013 8.851 9.498 8.851 9.170 21,399 +0.23(+2.57%)
Aug 19, 2013 9.400 9.479 8.720 8.940 14,642 -0.52(-5.50%)
Aug 16, 2013 9.480 9.630 9.225 9.460 34,083 +0.03(+0.32%)
Aug 15, 2013 9.740 9.820 9.350 9.430 70,824 -0.11(-1.15%)
Aug 14, 2013 9.130 9.540 9.120 9.540 62,155 +0.49(+5.41%)
Aug 13, 2013 9.040 9.550 9.000 9.050 45,327 +0.21(+2.38%)
Aug 12, 2013 8.500 8.970 8.499 8.840 41,946 +0.46(+5.49%)
Aug 09, 2013 8.390 8.390 8.300 8.380 10,107 +0.08(+0.96%)
Aug 08, 2013 8.450 8.619 8.300 8.300 24,538 -0.06(-0.72%)
Aug 07, 2013 8.600 8.600 8.250 8.360 27,529 -0.31(-3.58%)
Aug 06, 2013 8.880 9.000 8.550 8.670 22,059 +0.04(+0.46%)
Aug 05, 2013 8.980 9.090 8.588 8.630 60,027 -0.20(-2.27%)
Aug 02, 2013 9.350 9.600 8.770 8.830 71,400 -0.67(-7.05%)
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.