Skip to main content

Daqo New Energy ADR (NY: DQ )

47.68 -1.59 (-3.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.13 27.35 26.65 27.00 102,148 -0.44(-1.60%)
May 29, 2014 27.00 28.69 26.70 27.44 205,326 +0.44(+1.63%)
May 28, 2014 25.49 27.39 25.32 27.00 253,646 +1.70(+6.72%)
May 27, 2014 23.90 25.40 23.90 25.30 120,483 +1.56(+6.57%)
May 23, 2014 23.01 23.74 23.74 23.74 98,800 +0.74(+3.22%)
May 22, 2014 23.80 24.20 23.00 23.00 103,574 -0.02(-0.09%)
May 21, 2014 22.53 23.60 22.53 23.02 167,239 +1.16(+5.31%)
May 20, 2014 23.51 24.00 21.78 21.86 266,918 -1.77(-7.49%)
May 19, 2014 23.07 24.36 23.05 23.63 167,610 +0.72(+3.14%)
May 16, 2014 24.77 25.40 22.90 22.91 490,041 -2.19(-8.73%)
May 15, 2014 28.46 28.48 24.50 25.10 1,915,846 -3.99(-13.72%)
May 14, 2014 33.41 34.00 29.08 29.09 160,465 -4.32(-12.93%)
May 13, 2014 36.20 37.49 33.35 33.41 180,776 -4.37(-11.57%)
May 12, 2014 37.72 39.63 36.78 37.78 37,651 +0.94(+2.55%)
May 09, 2014 35.62 37.16 34.49 36.84 52,817 +1.03(+2.88%)
May 08, 2014 39.06 39.32 35.51 35.81 47,273 -3.65(-9.25%)
May 07, 2014 41.74 41.84 38.22 39.46 18,628 -2.25(-5.39%)
May 06, 2014 40.64 42.58 40.63 41.71 10,123 +0.07(+0.17%)
May 05, 2014 41.89 43.46 40.78 41.64 38,859 -1.07(-2.51%)
May 02, 2014 40.59 42.85 40.59 42.71 13,306 +1.20(+2.89%)
May 01, 2014 40.83 42.83 39.50 41.51 12,299 +0.11(+0.27%)
Apr 30, 2014 41.68 41.68 40.50 41.40 4,969 +1.06(+2.63%)
Apr 29, 2014 41.39 41.97 38.51 40.34 15,145 -0.99(-2.40%)
Apr 28, 2014 44.97 44.97 40.10 41.33 22,123 -3.64(-8.09%)
Apr 25, 2014 42.75 44.99 41.50 44.97 28,797 +1.62(+3.74%)
Apr 24, 2014 41.76 45.38 40.70 43.35 46,697 +1.59(+3.81%)
Apr 23, 2014 43.34 43.34 40.76 41.76 21,988 -0.96(-2.25%)
Apr 22, 2014 39.77 43.60 39.18 42.72 37,872 +3.45(+8.79%)
Apr 21, 2014 39.90 39.90 38.35 39.27 12,777 -0.44(-1.11%)
Apr 17, 2014 38.46 39.71 39.71 39.71 14,200 +0.65(+1.66%)
Apr 16, 2014 38.29 39.07 36.16 39.06 23,039 +1.96(+5.28%)
Apr 15, 2014 39.84 40.23 35.67 37.10 65,294 -2.64(-6.64%)
Apr 14, 2014 41.04 41.04 39.23 39.74 37,290 -1.29(-3.14%)
Apr 11, 2014 40.75 42.20 39.43 41.03 37,008 -1.00(-2.38%)
Apr 10, 2014 45.39 45.39 41.41 42.03 33,995 -3.03(-6.72%)
Apr 09, 2014 43.50 45.33 43.50 45.06 21,517 +1.85(+4.28%)
Apr 08, 2014 43.64 43.84 41.62 43.21 28,689 -0.05(-0.12%)
Apr 07, 2014 45.99 45.99 42.56 43.26 62,628 -2.74(-5.96%)
Apr 04, 2014 43.06 46.75 42.50 46.00 47,156 +2.13(+4.86%)
Apr 03, 2014 43.84 45.83 43.41 43.87 32,198 +0.21(+0.48%)
Apr 02, 2014 42.51 43.97 42.51 43.66 12,571 +1.00(+2.34%)
Apr 01, 2014 43.59 43.59 42.01 42.66 34,044 -0.17(-0.40%)
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%)
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.