Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.40 32.73 29.98 30.00 102,583 -3.07(-9.28%)
Nov 26, 2014 31.87 33.07 33.07 33.07 61,400 +0.83(+2.57%)
Nov 25, 2014 33.00 33.00 31.94 32.24 90,318 +0.17(+0.53%)
Nov 24, 2014 34.24 35.66 32.02 32.07 89,103 -2.17(-6.34%)
Nov 21, 2014 34.79 35.83 33.85 34.24 87,785 -0.05(-0.15%)
Nov 20, 2014 32.29 34.49 31.93 34.29 60,222 +1.35(+4.10%)
Nov 19, 2014 32.85 34.01 32.62 32.94 51,094 -0.85(-2.52%)
Nov 18, 2014 32.16 34.00 31.53 33.79 147,318 +1.63(+5.07%)
Nov 17, 2014 33.22 33.62 31.65 32.16 65,133 -1.00(-3.02%)
Nov 14, 2014 33.87 33.87 31.30 33.16 231,668 +0.63(+1.94%)
Nov 13, 2014 35.80 36.60 31.30 32.53 367,775 -2.51(-7.16%)
Nov 12, 2014 35.30 36.29 34.55 35.04 177,485 -0.17(-0.48%)
Nov 11, 2014 36.68 37.05 35.02 35.21 78,070 -2.07(-5.55%)
Nov 10, 2014 35.60 37.47 35.15 37.28 206,325 +1.90(+5.37%)
Nov 07, 2014 36.20 36.20 35.03 35.38 74,998 -0.97(-2.67%)
Nov 06, 2014 35.90 37.49 35.47 36.35 128,236 +0.60(+1.68%)
Nov 05, 2014 38.60 38.60 35.26 35.75 167,819 -2.02(-5.35%)
Nov 04, 2014 38.81 38.81 35.49 37.77 193,316 -0.68(-1.77%)
Nov 03, 2014 38.39 39.36 38.27 38.45 116,568 -0.47(-1.21%)
Oct 31, 2014 39.00 39.05 38.50 38.92 211,545 +1.76(+4.74%)
Oct 30, 2014 38.16 38.21 36.46 37.16 87,640 -1.01(-2.65%)
Oct 29, 2014 39.34 40.00 37.56 38.17 119,146 -2.31(-5.71%)
Oct 28, 2014 38.00 40.88 38.00 40.48 168,733 +2.58(+6.81%)
Oct 27, 2014 39.02 39.15 37.52 37.90 64,373 -1.25(-3.19%)
Oct 24, 2014 38.02 39.79 38.02 39.15 44,108 +0.63(+1.64%)
Oct 23, 2014 38.91 39.70 37.00 38.52 375,933 -0.33(-0.85%)
Oct 22, 2014 42.71 43.46 38.85 38.85 174,614 -4.62(-10.63%)
Oct 21, 2014 42.00 43.92 41.42 43.47 202,372 +1.51(+3.60%)
Oct 20, 2014 42.00 42.47 40.79 41.96 93,854 +0.27(+0.65%)
Oct 17, 2014 40.41 42.45 40.41 41.69 164,936 +1.59(+3.97%)
Oct 16, 2014 35.98 40.79 35.57 40.10 146,295 +4.04(+11.20%)
Oct 15, 2014 33.40 36.48 33.00 36.06 241,944 +1.89(+5.53%)
Oct 14, 2014 33.53 35.95 33.19 34.17 178,472 +1.05(+3.17%)
Oct 13, 2014 35.30 36.41 33.00 33.12 195,978 -3.33(-9.14%)
Oct 10, 2014 40.70 40.70 36.32 36.45 194,689 -4.22(-10.38%)
Oct 09, 2014 41.65 43.17 40.53 40.67 102,207 -1.72(-4.06%)
Oct 08, 2014 42.27 43.43 40.16 42.39 246,308 +0.30(+0.71%)
Oct 07, 2014 40.24 42.42 40.00 42.09 150,517 +1.58(+3.90%)
Oct 06, 2014 43.95 43.95 40.24 40.51 163,479 -2.31(-5.39%)
Oct 03, 2014 43.58 44.40 42.55 42.82 130,275 -0.45(-1.04%)
Oct 02, 2014 40.00 43.70 39.05 43.27 166,709 +3.00(+7.45%)
Oct 01, 2014 41.95 42.02 39.62 40.27 90,854 -2.54(-5.93%)
Sep 30, 2014 42.95 44.85 42.05 42.81 294,942 +2.91(+7.29%)
Sep 29, 2014 40.03 41.02 39.45 39.90 206,802 -0.95(-2.33%)
Sep 26, 2014 40.30 42.20 40.30 40.85 73,489 +0.42(+1.04%)
Sep 25, 2014 42.25 42.25 40.03 40.43 110,852 -1.95(-4.60%)
Sep 24, 2014 40.00 42.58 38.90 42.38 131,268 +2.19(+5.45%)
Sep 23, 2014 39.08 41.35 38.67 40.19 111,045 +1.11(+2.84%)
Sep 22, 2014 41.86 42.05 38.61 39.08 174,956 -3.62(-8.48%)
Sep 19, 2014 45.00 45.97 40.80 42.70 285,511 -2.71(-5.97%)
Sep 18, 2014 43.80 47.71 43.38 45.41 157,246 +1.08(+2.44%)
Sep 17, 2014 42.41 45.30 42.41 44.33 155,458 +1.76(+4.13%)
Sep 16, 2014 43.41 43.85 41.59 42.57 86,266 -0.54(-1.25%)
Sep 15, 2014 46.76 47.67 42.56 43.11 142,351 -4.60(-9.64%)
Sep 12, 2014 46.00 47.86 45.67 47.71 226,521 +1.73(+3.76%)
Sep 11, 2014 45.65 47.11 45.57 45.98 115,040 -1.13(-2.40%)
Sep 10, 2014 42.50 48.18 41.63 47.11 351,218 +5.94(+14.43%)
Sep 09, 2014 41.13 44.14 40.75 41.17 255,355 -0.64(-1.53%)
Sep 08, 2014 39.59 43.09 39.30 41.81 239,907 +2.92(+7.51%)
Sep 05, 2014 37.29 39.88 37.24 38.89 110,870 +1.19(+3.16%)
Sep 04, 2014 36.60 39.27 36.60 37.70 165,963 +1.54(+4.26%)
Sep 03, 2014 35.28 36.34 35.20 36.16 49,526 +1.39(+4.00%)
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.