Daqo New Energy ADR (NY: DQ )

57.63 USD -2.66 (-4.42%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.434 8.894 8.362 8.566 274,555 +0.16(+1.93%)
Mar 28, 2014 8.260 8.546 8.074 8.404 1,698,255 +0.18(+2.16%)
Mar 27, 2014 8.040 8.524 7.878 8.226 293,595 +0.09(+1.08%)
Mar 26, 2014 7.946 8.526 7.854 8.138 794,755 +0.47(+6.13%)
Mar 25, 2014 7.256 7.946 7.220 7.668 368,080 +0.45(+6.20%)
Mar 24, 2014 7.938 8.068 7.120 7.220 987,905 -0.58(-7.43%)
Mar 21, 2014 8.288 8.340 7.800 7.800 878,795 -0.50(-6.02%)
Mar 20, 2014 8.846 8.846 8.212 8.300 453,540 -0.63(-7.01%)
Mar 19, 2014 8.820 9.258 8.820 8.926 119,940 -0.03(-0.38%)
Mar 18, 2014 8.420 9.054 8.350 8.960 220,105 +0.08(+0.86%)
Mar 17, 2014 9.196 9.318 8.845 8.884 126,675 -0.11(-1.22%)
Mar 14, 2014 9.300 9.572 8.936 8.994 232,670 -0.37(-3.91%)
Mar 13, 2014 9.762 10.13 9.110 9.360 265,185 -0.44(-4.49%)
Mar 12, 2014 9.464 10.10 9.408 9.800 192,860 -0.15(-1.53%)
Mar 11, 2014 10.10 10.30 9.879 9.952 144,820 -0.37(-3.58%)
Mar 10, 2014 10.73 10.76 10.20 10.32 276,445 -0.42(-3.95%)
Mar 07, 2014 11.00 11.04 10.70 10.75 344,695 -0.22(-2.01%)
Mar 06, 2014 10.30 11.40 10.24 10.97 502,640 +0.63(+6.07%)
Mar 05, 2014 10.26 10.40 9.964 10.34 390,500 -0.24(-2.27%)
Mar 04, 2014 9.076 10.80 9.002 10.58 798,985 +1.56(+17.25%)
Mar 03, 2014 9.100 9.142 8.854 9.022 164,935 -0.12(-1.29%)
Feb 28, 2014 9.120 9.284 8.800 9.140 156,705 +0.01(+0.07%)
Feb 27, 2014 9.140 9.384 8.800 9.134 519,235 -0.08(-0.85%)
Feb 26, 2014 8.650 9.406 8.556 9.212 407,930 +0.55(+6.35%)
Feb 25, 2014 8.742 8.821 8.480 8.662 391,190 -0.18(-2.01%)
Feb 24, 2014 8.400 9.112 8.354 8.840 361,570 +0.49(+5.82%)
Feb 21, 2014 8.474 8.632 8.308 8.354 84,220 -0.08(-0.95%)
Feb 20, 2014 8.472 8.556 8.200 8.434 163,615 +0.00(+0.05%)
Feb 19, 2014 8.800 8.840 8.298 8.430 173,885 -0.43(-4.87%)
Feb 18, 2014 8.202 8.988 8.182 8.862 445,480 +0.73(+9.00%)
Feb 14, 2014 8.296 8.130 8.130 8.130 425,500 -0.27(-3.17%)
Feb 13, 2014 8.008 8.458 7.802 8.396 407,255 +0.34(+4.22%)
Feb 12, 2014 7.720 8.150 7.720 8.056 93,260 +0.17(+2.16%)
Feb 11, 2014 7.822 8.000 7.822 7.886 179,955 +0.07(+0.92%)
Feb 10, 2014 7.960 8.000 7.758 7.814 161,620 -0.15(-1.83%)
Feb 07, 2014 8.006 8.160 7.918 7.960 79,120 +0.11(+1.38%)
Feb 06, 2014 7.682 8.252 7.680 7.852 178,365 +0.12(+1.55%)
Feb 05, 2014 8.298 8.424 7.440 7.732 319,175 -0.56(-6.75%)
Feb 04, 2014 7.998 8.486 7.750 8.292 471,050 +0.38(+4.78%)
Feb 03, 2014 8.000 8.000 7.662 7.914 355,410 +0.01(+0.13%)
Jan 31, 2014 7.720 8.200 7.620 7.904 363,265 +0.21(+2.73%)
Jan 30, 2014 7.676 7.940 7.600 7.694 190,880 +0.14(+1.91%)
Jan 29, 2014 7.320 7.580 7.250 7.550 129,410 +0.12(+1.64%)
Jan 28, 2014 7.218 7.612 7.138 7.428 306,870 +0.30(+4.24%)
Jan 27, 2014 7.740 7.802 7.072 7.126 452,060 -0.62(-8.00%)
Jan 24, 2014 7.926 7.926 7.600 7.746 513,080 -0.33(-4.06%)
Jan 23, 2014 8.288 8.288 7.882 8.074 553,720 -0.33(-3.88%)
Jan 22, 2014 8.540 8.702 8.304 8.400 210,190 -0.16(-1.82%)
Jan 21, 2014 8.724 8.750 8.270 8.556 294,225 -0.19(-2.22%)
Jan 17, 2014 9.048 8.750 8.750 8.750 357,000 -0.19(-2.15%)
Jan 16, 2014 8.176 9.100 8.176 8.942 615,295 +0.78(+9.53%)
Jan 15, 2014 8.274 8.350 7.914 8.164 319,425 +0.12(+1.54%)
Jan 14, 2014 7.856 8.076 7.740 8.040 223,245 +0.33(+4.31%)
Jan 13, 2014 7.940 7.974 7.692 7.708 200,225 -0.23(-2.92%)
Jan 10, 2014 8.200 8.220 7.900 7.940 186,975 -0.05(-0.63%)
Jan 09, 2014 8.740 8.740 7.980 7.990 371,840 -0.49(-5.73%)
Jan 08, 2014 8.692 8.692 8.052 8.476 354,630 +0.09(+1.07%)
Jan 07, 2014 8.212 8.532 8.200 8.386 515,870 +0.38(+4.69%)
Jan 06, 2014 7.950 8.260 7.820 8.010 566,600 +0.19(+2.46%)
Jan 03, 2014 7.700 7.962 7.480 7.818 761,800 +0.22(+2.87%)
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.