Daqo New Energy ADR (NY: DQ )

59.70 USD -1.33 (-2.18%)
Streaming Delayed Price Updated: 10:33 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.310 4.580 4.310 4.474 1,086,650 +0.27(+6.52%)
Feb 26, 2015 4.048 4.320 4.048 4.200 349,320 +0.09(+2.29%)
Feb 25, 2015 4.098 4.190 4.002 4.106 383,980 -0.01(-0.34%)
Feb 24, 2015 4.226 4.404 4.055 4.120 407,855 -0.02(-0.48%)
Feb 23, 2015 4.210 4.216 4.084 4.140 115,985 -0.02(-0.53%)
Feb 20, 2015 4.090 4.208 4.040 4.162 250,360 +0.12(+2.92%)
Feb 19, 2015 4.038 4.147 3.960 4.044 190,370 -0.03(-0.64%)
Feb 18, 2015 4.150 4.184 4.032 4.070 122,255 -0.05(-1.26%)
Feb 17, 2015 4.284 4.284 4.054 4.122 136,245 -0.09(-2.04%)
Feb 13, 2015 4.300 4.208 4.208 4.208 297,000 -0.04(-0.99%)
Feb 12, 2015 3.930 4.458 3.922 4.250 920,180 +0.30(+7.70%)
Feb 11, 2015 3.940 4.000 3.774 3.946 203,715 +0.03(+0.87%)
Feb 10, 2015 3.980 4.008 3.840 3.912 326,940 -0.07(-1.66%)
Feb 09, 2015 3.912 4.040 3.850 3.978 299,230 -0.01(-0.15%)
Feb 06, 2015 4.016 4.160 3.964 3.984 453,145 +0.02(+0.50%)
Feb 05, 2015 4.274 4.292 3.838 3.964 2,007,630 -0.41(-9.33%)
Feb 04, 2015 4.650 4.796 4.360 4.372 843,850 -0.30(-6.34%)
Feb 03, 2015 4.668 4.900 4.583 4.668 512,500 +0.09(+1.92%)
Feb 02, 2015 3.980 4.677 3.872 4.580 578,155 +0.64(+16.36%)
Jan 30, 2015 3.784 4.000 3.784 3.936 172,390 +0.09(+2.45%)
Jan 29, 2015 3.952 3.970 3.786 3.842 255,085 -0.06(-1.64%)
Jan 28, 2015 3.936 4.008 3.888 3.906 389,035 -0.06(-1.41%)
Jan 27, 2015 3.846 4.020 3.790 3.962 167,325 +0.09(+2.32%)
Jan 26, 2015 3.900 4.010 3.804 3.872 193,245 +0.01(+0.16%)
Jan 23, 2015 3.950 3.972 3.774 3.866 265,470 -0.06(-1.43%)
Jan 22, 2015 3.940 3.940 3.760 3.922 228,755 +0.08(+1.98%)
Jan 21, 2015 3.630 3.856 3.592 3.846 251,030 +0.20(+5.49%)
Jan 20, 2015 4.086 4.100 3.540 3.646 1,030,505 -0.45(-11.03%)
Jan 16, 2015 4.320 4.352 4.002 4.098 556,465 -0.20(-4.70%)
Jan 15, 2015 4.658 4.658 4.228 4.300 325,295 -0.30(-6.52%)
Jan 14, 2015 4.398 4.600 4.348 4.600 321,845 +0.12(+2.68%)
Jan 13, 2015 4.400 4.646 4.300 4.480 470,650 +0.13(+2.99%)
Jan 12, 2015 4.760 4.760 4.310 4.350 729,795 -0.45(-9.30%)
Jan 09, 2015 4.756 4.836 4.604 4.796 421,030 +0.02(+0.38%)
Jan 08, 2015 4.678 4.790 4.556 4.778 393,370 +0.24(+5.38%)
Jan 07, 2015 4.490 4.680 4.402 4.534 331,515 +0.17(+3.99%)
Jan 06, 2015 4.682 4.746 4.164 4.360 819,030 -0.31(-6.56%)
Jan 05, 2015 5.036 5.080 4.660 4.666 567,530 -0.43(-8.40%)
Jan 02, 2015 5.358 5.358 4.960 5.094 511,170 -0.17(-3.30%)
Dec 31, 2014 5.050 5.268 5.268 5.268 427,000 +0.19(+3.66%)
Dec 30, 2014 5.382 5.382 5.062 5.082 473,320 -0.26(-4.90%)
Dec 29, 2014 5.626 5.711 5.304 5.344 378,875 -0.32(-5.65%)
Dec 26, 2014 5.558 5.800 5.558 5.664 182,215 +0.06(+1.14%)
Dec 24, 2014 5.448 5.600 5.600 5.600 204,000 +0.14(+2.56%)
Dec 23, 2014 6.006 6.006 5.414 5.460 468,995 -0.49(-8.17%)
Dec 22, 2014 5.844 5.966 5.628 5.946 582,650 +0.03(+0.58%)
Dec 19, 2014 5.642 5.966 5.548 5.912 806,015 +0.35(+6.33%)
Dec 18, 2014 5.560 5.654 5.352 5.560 601,445 +0.10(+1.76%)
Dec 17, 2014 5.404 5.580 5.268 5.464 461,385 +0.14(+2.71%)
Dec 16, 2014 5.212 5.498 5.116 5.320 654,475 +0.10(+1.99%)
Dec 15, 2014 5.090 5.360 4.918 5.216 793,710 +0.28(+5.59%)
Dec 12, 2014 4.782 5.146 4.782 4.940 445,135 +0.03(+0.69%)
Dec 11, 2014 4.762 4.936 4.762 4.906 384,860 +0.14(+2.98%)
Dec 10, 2014 5.200 5.210 4.612 4.764 1,656,245 -0.54(-10.25%)
Dec 09, 2014 5.200 5.308 4.836 5.308 1,195,725 +0.08(+1.45%)
Dec 08, 2014 5.996 5.996 5.202 5.232 1,016,045 -0.81(-13.46%)
Dec 05, 2014 5.652 6.190 5.616 6.046 658,065 +0.44(+7.81%)
Dec 04, 2014 5.520 5.768 5.516 5.608 656,065 -0.10(-1.72%)
Dec 03, 2014 5.498 5.848 5.404 5.706 543,545 +0.19(+3.48%)
Dec 02, 2014 5.492 5.794 5.443 5.514 436,725 +0.12(+2.19%)
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.