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 (%)
Mar 31, 2014 42.17 44.47 41.81 42.83 54,911 +0.81(+1.93%)
Mar 28, 2014 41.30 42.73 40.37 42.02 339,651 +0.89(+2.16%)
Mar 27, 2014 40.20 42.62 39.39 41.13 58,719 +0.44(+1.08%)
Mar 26, 2014 39.73 42.63 39.27 40.69 158,951 +2.35(+6.13%)
Mar 25, 2014 36.28 39.73 36.10 38.34 73,616 +2.24(+6.20%)
Mar 24, 2014 39.69 40.34 35.60 36.10 197,581 -2.90(-7.43%)
Mar 21, 2014 41.44 41.70 39.00 39.00 175,759 -2.50(-6.02%)
Mar 20, 2014 44.23 44.23 41.06 41.50 90,708 -3.13(-7.01%)
Mar 19, 2014 44.10 46.29 44.10 44.63 23,988 -0.17(-0.38%)
Mar 18, 2014 42.10 45.27 41.75 44.80 44,021 +0.38(+0.86%)
Mar 17, 2014 45.98 46.59 44.22 44.42 25,335 -0.55(-1.22%)
Mar 14, 2014 46.50 47.86 44.68 44.97 46,534 -1.83(-3.91%)
Mar 13, 2014 48.81 50.67 45.55 46.80 53,037 -2.20(-4.49%)
Mar 12, 2014 47.32 50.50 47.04 49.00 38,572 -0.76(-1.53%)
Mar 11, 2014 50.52 51.50 49.40 49.76 28,964 -1.85(-3.58%)
Mar 10, 2014 53.63 53.80 51.00 51.61 55,289 -2.12(-3.95%)
Mar 07, 2014 55.00 55.20 53.50 53.73 68,939 -1.10(-2.01%)
Mar 06, 2014 51.50 56.98 51.18 54.83 100,528 +3.14(+6.07%)
Mar 05, 2014 51.30 52.00 49.82 51.69 78,100 -1.20(-2.27%)
Mar 04, 2014 45.38 53.99 45.01 52.89 159,797 +7.78(+17.25%)
Mar 03, 2014 45.50 45.71 44.27 45.11 32,987 -0.59(-1.29%)
Feb 28, 2014 45.60 46.42 44.00 45.70 31,341 +0.03(+0.07%)
Feb 27, 2014 45.70 46.92 44.00 45.67 103,847 -0.39(-0.85%)
Feb 26, 2014 43.25 47.03 42.78 46.06 81,586 +2.75(+6.35%)
Feb 25, 2014 43.71 44.10 42.40 43.31 78,238 -0.89(-2.01%)
Feb 24, 2014 42.00 45.56 41.77 44.20 72,314 +2.43(+5.82%)
Feb 21, 2014 42.37 43.16 41.54 41.77 16,844 -0.40(-0.95%)
Feb 20, 2014 42.36 42.78 41.00 42.17 32,723 +0.02(+0.05%)
Feb 19, 2014 44.00 44.20 41.49 42.15 34,777 -2.16(-4.87%)
Feb 18, 2014 41.01 44.94 40.91 44.31 89,096 +3.66(+9.00%)
Feb 14, 2014 41.48 40.65 40.65 40.65 85,100 -1.33(-3.17%)
Feb 13, 2014 40.04 42.29 39.01 41.98 81,451 +1.70(+4.22%)
Feb 12, 2014 38.60 40.75 38.60 40.28 18,652 +0.85(+2.16%)
Feb 11, 2014 39.11 40.00 39.11 39.43 35,991 +0.36(+0.92%)
Feb 10, 2014 39.80 40.00 38.79 39.07 32,324 -0.73(-1.83%)
Feb 07, 2014 40.03 40.80 39.59 39.80 15,824 +0.54(+1.38%)
Feb 06, 2014 38.41 41.26 38.40 39.26 35,673 +0.60(+1.55%)
Feb 05, 2014 41.49 42.12 37.20 38.66 63,835 -2.80(-6.75%)
Feb 04, 2014 39.99 42.43 38.75 41.46 94,210 +1.89(+4.78%)
Feb 03, 2014 40.00 40.00 38.31 39.57 71,082 +0.05(+0.13%)
Jan 31, 2014 38.60 41.00 38.10 39.52 72,653 +1.05(+2.73%)
Jan 30, 2014 38.38 39.70 38.00 38.47 38,176 +0.72(+1.91%)
Jan 29, 2014 36.60 37.90 36.25 37.75 25,882 +0.61(+1.64%)
Jan 28, 2014 36.09 38.06 35.69 37.14 61,374 +1.51(+4.24%)
Jan 27, 2014 38.70 39.01 35.36 35.63 90,412 -3.10(-8.00%)
Jan 24, 2014 39.63 39.63 38.00 38.73 102,616 -1.64(-4.06%)
Jan 23, 2014 41.44 41.44 39.41 40.37 110,744 -1.63(-3.88%)
Jan 22, 2014 42.70 43.51 41.52 42.00 42,038 -0.78(-1.82%)
Jan 21, 2014 43.62 43.75 41.35 42.78 58,845 -0.97(-2.22%)
Jan 17, 2014 45.24 43.75 43.75 43.75 71,400 -0.96(-2.15%)
Jan 16, 2014 40.88 45.50 40.88 44.71 123,059 +3.89(+9.53%)
Jan 15, 2014 41.37 41.75 39.57 40.82 63,885 +0.62(+1.54%)
Jan 14, 2014 39.28 40.38 38.70 40.20 44,649 +1.66(+4.31%)
Jan 13, 2014 39.70 39.87 38.46 38.54 40,045 -1.16(-2.92%)
Jan 10, 2014 41.00 41.10 39.50 39.70 37,395 -0.25(-0.63%)
Jan 09, 2014 43.70 43.70 39.90 39.95 74,368 -2.43(-5.73%)
Jan 08, 2014 43.46 43.46 40.26 42.38 70,926 +0.45(+1.07%)
Jan 07, 2014 41.06 42.66 41.00 41.93 103,174 +1.88(+4.69%)
Jan 06, 2014 39.75 41.30 39.10 40.05 113,320 +0.96(+2.46%)
Jan 03, 2014 38.50 39.81 37.40 39.09 152,360 +1.09(+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.