Skip to main content

Daqo New Energy ADR (NY: DQ )

51.88 +0.11 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.346 7.260 7.260 7.260 392,500 -0.14(-1.89%)
Dec 30, 2013 6.778 7.486 6.774 7.400 201,095 +0.56(+8.22%)
Dec 27, 2013 6.776 6.902 6.740 6.838 107,195 +0.06(+0.89%)
Dec 26, 2013 6.930 7.336 6.772 6.778 175,565 -0.16(-2.33%)
Dec 24, 2013 7.338 7.338 6.820 6.940 159,180 -0.38(-5.24%)
Dec 23, 2013 7.724 7.724 7.212 7.324 197,040 -0.38(-4.88%)
Dec 20, 2013 7.680 7.760 7.410 7.700 187,225 +0.14(+1.85%)
Dec 19, 2013 7.150 7.562 7.150 7.560 409,280 +0.47(+6.69%)
Dec 18, 2013 6.504 7.092 6.500 7.086 354,375 +0.42(+6.24%)
Dec 17, 2013 6.580 6.692 6.328 6.670 179,190 +0.22(+3.38%)
Dec 16, 2013 6.428 6.718 6.302 6.452 195,255 +0.12(+1.93%)
Dec 13, 2013 6.132 6.500 6.132 6.330 189,245 +0.21(+3.43%)
Dec 12, 2013 6.000 6.180 5.950 6.120 314,835 -0.00(-0.07%)
Dec 11, 2013 6.760 6.760 6.042 6.124 618,950 -0.66(-9.70%)
Dec 10, 2013 7.146 7.474 6.534 6.782 468,065 -0.36(-5.01%)
Dec 09, 2013 7.400 7.516 7.140 7.140 209,800 -0.21(-2.86%)
Dec 06, 2013 7.300 7.539 7.154 7.350 291,625 -0.02(-0.27%)
Dec 05, 2013 7.700 7.821 7.346 7.370 235,900 -0.23(-3.00%)
Dec 04, 2013 7.468 7.842 7.232 7.598 288,640 +0.24(+3.29%)
Dec 03, 2013 7.600 7.607 7.320 7.356 214,235 -0.33(-4.32%)
Dec 02, 2013 7.648 7.830 7.620 7.688 60,935 +0.04(+0.47%)
Nov 29, 2013 8.082 8.100 7.616 7.652 141,750 -0.22(-2.77%)
Nov 27, 2013 7.660 8.378 7.660 7.870 321,285 +0.19(+2.47%)
Nov 26, 2013 7.664 7.862 7.300 7.680 441,030 -0.11(-1.44%)
Nov 25, 2013 8.764 8.798 7.720 7.792 476,760 -0.97(-11.09%)
Nov 22, 2013 9.018 9.116 8.648 8.764 331,165 -0.26(-2.84%)
Nov 21, 2013 9.080 9.224 8.906 9.020 264,795 +0.08(+0.92%)
Nov 20, 2013 8.970 9.346 8.628 8.938 938,050 +0.36(+4.20%)
Nov 19, 2013 9.160 9.662 8.504 8.578 434,680 -0.57(-6.27%)
Nov 18, 2013 8.648 9.918 8.630 9.152 840,695 +0.65(+7.62%)
Nov 15, 2013 8.660 8.946 8.412 8.504 321,010 +0.12(+1.38%)
Nov 14, 2013 9.136 9.200 8.300 8.388 553,990 +1.46(+21.14%)
Nov 12, 2013 6.892 7.099 6.802 6.924 221,040 -0.16(-2.31%)
Nov 11, 2013 6.728 7.200 6.728 7.088 279,400 -0.23(-3.17%)
Nov 08, 2013 6.400 7.322 6.400 7.320 455,765 +0.65(+9.68%)
Nov 07, 2013 7.400 7.566 6.402 6.674 530,390 -0.91(-11.98%)
Nov 06, 2013 7.700 7.900 7.300 7.582 465,690 +0.08(+1.09%)
Nov 05, 2013 7.300 7.648 7.006 7.500 518,920 +0.35(+4.92%)
Nov 04, 2013 6.500 7.328 6.474 7.148 550,630 +0.87(+13.93%)
Nov 01, 2013 6.246 6.680 6.220 6.274 205,630 +0.03(+0.45%)
Oct 31, 2013 6.400 6.622 6.222 6.246 272,175 -0.16(-2.47%)
Oct 30, 2013 6.778 6.876 6.320 6.404 245,735 -0.28(-4.22%)
Oct 29, 2013 6.140 6.686 6.140 6.686 360,770 +0.67(+11.17%)
Oct 28, 2013 6.600 6.601 5.732 6.014 863,060 -0.64(-9.62%)
Oct 25, 2013 7.778 7.778 6.428 6.654 805,195 -0.46(-6.41%)
Oct 24, 2013 7.182 7.257 7.002 7.110 350,420 +0.07(+0.99%)
Oct 23, 2013 7.000 7.378 6.948 7.040 535,940 +0.04(+0.54%)
Oct 22, 2013 7.600 7.870 6.946 7.002 1,446,300 -0.59(-7.77%)
Oct 21, 2013 8.144 8.320 7.410 7.592 1,098,515 -0.65(-7.84%)
Oct 18, 2013 6.886 8.626 6.886 8.238 2,126,360 +1.66(+25.16%)
Oct 17, 2013 6.992 7.000 6.462 6.582 712,590 -0.22(-3.21%)
Oct 16, 2013 6.860 7.590 6.404 6.800 1,896,165 +0.18(+2.66%)
Oct 15, 2013 5.920 6.702 5.920 6.624 1,643,500 +0.79(+13.50%)
Oct 14, 2013 5.466 6.120 5.416 5.836 998,870 +0.32(+5.76%)
Oct 11, 2013 5.550 5.570 5.422 5.518 422,790 +0.18(+3.37%)
Oct 10, 2013 5.480 5.500 5.252 5.338 698,220 +0.33(+6.67%)
Oct 09, 2013 4.964 5.128 4.656 5.004 770,450 +0.16(+3.39%)
Oct 08, 2013 4.754 5.478 4.620 4.840 1,551,550 +0.09(+1.81%)
Oct 07, 2013 5.164 5.164 4.660 4.754 693,135 -0.41(-7.94%)
Oct 04, 2013 5.150 5.296 5.080 5.164 609,520 -0.21(-3.84%)
Oct 03, 2013 5.458 5.458 5.096 5.370 539,125 +0.08(+1.51%)
Oct 02, 2013 5.432 5.640 5.200 5.290 751,515 -0.14(-2.61%)
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.