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 (%)
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%)
Sep 02, 2014 35.98 36.35 34.50 34.77 33,392 -0.63(-1.78%)
Aug 29, 2014 33.79 35.40 35.40 35.40 75,300 +2.09(+6.27%)
Aug 28, 2014 33.86 34.08 33.07 33.31 53,202 -1.11(-3.22%)
Aug 27, 2014 33.55 34.67 32.60 34.42 85,386 +0.75(+2.23%)
Aug 26, 2014 34.12 34.60 33.10 33.67 72,000 -0.85(-2.46%)
Aug 25, 2014 35.05 36.00 34.15 34.52 76,166 -0.39(-1.12%)
Aug 22, 2014 35.00 35.00 33.51 34.91 71,006 -0.35(-0.99%)
Aug 21, 2014 34.19 35.45 33.61 35.26 78,238 +0.58(+1.67%)
Aug 20, 2014 33.40 35.72 33.33 34.68 96,755 +0.59(+1.73%)
Aug 19, 2014 36.37 37.03 33.79 34.09 146,779 -1.86(-5.17%)
Aug 18, 2014 34.00 36.93 33.99 35.95 213,057 +2.82(+8.51%)
Aug 15, 2014 32.30 35.00 31.83 33.13 352,240 +3.36(+11.29%)
Aug 14, 2014 28.80 30.98 28.75 29.77 167,125 +1.52(+5.38%)
Aug 13, 2014 28.64 28.00 27.44 28.25 52,790 +0.25(+0.89%)
Aug 12, 2014 27.99 28.65 26.73 28.00 148,192 +0.11(+0.39%)
Aug 11, 2014 27.00 28.24 27.00 27.89 33,939 +0.82(+3.03%)
Aug 08, 2014 27.04 27.73 27.01 27.07 44,031 -0.49(-1.78%)
Aug 07, 2014 27.93 28.87 27.02 27.56 49,840 -0.75(-2.65%)
Aug 06, 2014 27.19 28.94 26.56 28.31 60,267 +0.58(+2.09%)
Aug 05, 2014 26.15 27.86 25.62 27.73 73,393 +1.67(+6.41%)
Aug 04, 2014 25.10 26.56 24.92 26.06 62,655 +1.13(+4.53%)
Aug 01, 2014 25.57 25.57 24.50 24.93 203,450 +0.05(+0.20%)
Jul 31, 2014 25.32 25.32 24.80 24.88 122,679 -0.39(-1.54%)
Jul 30, 2014 25.25 25.97 24.94 25.27 99,762 +0.15(+0.60%)
Jul 29, 2014 24.59 25.64 24.51 25.12 72,830 +0.48(+1.95%)
Jul 28, 2014 24.15 25.01 23.73 24.64 53,601 +0.25(+1.03%)
Jul 25, 2014 24.65 24.65 23.60 24.39 42,553 -0.42(-1.69%)
Jul 24, 2014 24.85 25.75 24.51 24.81 46,025 +0.01(+0.04%)
Jul 23, 2014 26.80 27.25 24.55 24.80 98,879 -1.71(-6.45%)
Jul 22, 2014 26.01 26.75 26.00 26.51 22,553 +0.74(+2.87%)
Jul 21, 2014 26.02 26.50 25.77 25.77 35,207 +0.00(+0.00%)
Jul 18, 2014 26.23 26.79 25.64 25.77 73,669 +0.01(+0.04%)
Jul 17, 2014 27.60 27.70 25.74 25.76 145,460 -2.01(-7.24%)
Jul 16, 2014 28.68 28.95 27.55 27.77 42,572 -0.55(-1.94%)
Jul 15, 2014 29.16 29.60 28.11 28.32 43,388 -0.44(-1.53%)
Jul 14, 2014 28.71 29.43 28.43 28.76 38,217 +0.33(+1.16%)
Jul 11, 2014 28.77 28.95 28.20 28.43 49,546 -0.70(-2.40%)
Jul 10, 2014 27.37 29.49 26.03 29.13 112,767 +0.59(+2.07%)
Jul 09, 2014 29.41 29.75 28.00 28.54 128,806 -0.98(-3.32%)
Jul 08, 2014 30.61 30.70 28.83 29.52 138,348 -1.52(-4.90%)
Jul 07, 2014 30.98 31.30 30.18 31.04 151,852 +0.85(+2.82%)
Jul 03, 2014 31.46 30.19 30.19 30.19 45,700 +0.13(+0.43%)
Jul 02, 2014 30.67 31.28 29.89 30.06 63,430 -0.74(-2.40%)
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.