Skip to main content

Daqo New Energy ADR (NY: DQ )

52.80 +2.35 (+4.67%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.55 22.90 21.55 22.37 217,330 +1.37(+6.52%)
Feb 26, 2015 20.24 21.60 20.24 21.00 69,864 +0.47(+2.29%)
Feb 25, 2015 20.49 20.95 20.01 20.53 76,796 -0.07(-0.34%)
Feb 24, 2015 21.13 22.02 20.27 20.60 81,571 -0.10(-0.48%)
Feb 23, 2015 21.05 21.08 20.42 20.70 23,197 -0.11(-0.53%)
Feb 20, 2015 20.45 21.04 20.20 20.81 50,072 +0.59(+2.92%)
Feb 19, 2015 20.19 20.74 19.80 20.22 38,074 -0.13(-0.64%)
Feb 18, 2015 20.75 20.92 20.16 20.35 24,451 -0.26(-1.26%)
Feb 17, 2015 21.42 21.42 20.27 20.61 27,249 -0.43(-2.04%)
Feb 13, 2015 21.50 21.04 21.04 21.04 59,400 -0.21(-0.99%)
Feb 12, 2015 19.65 22.29 19.61 21.25 184,036 +1.52(+7.70%)
Feb 11, 2015 19.70 20.00 18.87 19.73 40,743 +0.17(+0.87%)
Feb 10, 2015 19.90 20.04 19.20 19.56 65,388 -0.33(-1.66%)
Feb 09, 2015 19.56 20.20 19.25 19.89 59,846 -0.03(-0.15%)
Feb 06, 2015 20.08 20.80 19.82 19.92 90,629 +0.10(+0.50%)
Feb 05, 2015 21.37 21.46 19.19 19.82 401,526 -2.04(-9.33%)
Feb 04, 2015 23.25 23.98 21.80 21.86 168,770 -1.48(-6.34%)
Feb 03, 2015 23.34 24.50 22.91 23.34 102,500 +0.44(+1.92%)
Feb 02, 2015 19.90 23.39 19.36 22.90 115,631 +3.22(+16.36%)
Jan 30, 2015 18.92 20.00 18.92 19.68 34,478 +0.47(+2.45%)
Jan 29, 2015 19.76 19.85 18.93 19.21 51,017 -0.32(-1.64%)
Jan 28, 2015 19.68 20.04 19.44 19.53 77,807 -0.28(-1.41%)
Jan 27, 2015 19.23 20.10 18.95 19.81 33,465 +0.45(+2.32%)
Jan 26, 2015 19.50 20.05 19.02 19.36 38,649 +0.03(+0.16%)
Jan 23, 2015 19.75 19.86 18.87 19.33 53,094 -0.28(-1.43%)
Jan 22, 2015 19.70 19.70 18.80 19.61 45,751 +0.38(+1.98%)
Jan 21, 2015 18.15 19.28 17.96 19.23 50,206 +1.00(+5.49%)
Jan 20, 2015 20.43 20.50 17.70 18.23 206,101 -2.26(-11.03%)
Jan 16, 2015 21.60 21.76 20.01 20.49 111,293 -1.01(-4.70%)
Jan 15, 2015 23.29 23.29 21.14 21.50 65,059 -1.50(-6.52%)
Jan 14, 2015 21.99 23.00 21.74 23.00 64,369 +0.60(+2.68%)
Jan 13, 2015 22.00 23.23 21.50 22.40 94,130 +0.65(+2.99%)
Jan 12, 2015 23.80 23.80 21.55 21.75 145,959 -2.23(-9.30%)
Jan 09, 2015 23.78 24.18 23.02 23.98 84,206 +0.09(+0.38%)
Jan 08, 2015 23.39 23.95 22.78 23.89 78,674 +1.22(+5.38%)
Jan 07, 2015 22.45 23.40 22.01 22.67 66,303 +0.87(+3.99%)
Jan 06, 2015 23.41 23.73 20.82 21.80 163,806 -1.53(-6.56%)
Jan 05, 2015 25.18 25.40 23.30 23.33 113,506 -2.14(-8.40%)
Jan 02, 2015 26.79 26.79 24.80 25.47 102,234 -0.87(-3.30%)
Dec 31, 2014 25.25 26.34 26.34 26.34 85,400 +0.93(+3.66%)
Dec 30, 2014 26.91 26.91 25.31 25.41 94,664 -1.31(-4.90%)
Dec 29, 2014 28.13 28.55 26.52 26.72 75,775 -1.60(-5.65%)
Dec 26, 2014 27.79 29.00 27.79 28.32 36,443 +0.32(+1.14%)
Dec 24, 2014 27.24 28.00 28.00 28.00 40,800 +0.70(+2.56%)
Dec 23, 2014 30.03 30.03 27.07 27.30 93,799 -2.43(-8.17%)
Dec 22, 2014 29.22 29.83 28.14 29.73 116,530 +0.17(+0.58%)
Dec 19, 2014 28.21 29.83 27.74 29.56 161,203 +1.76(+6.33%)
Dec 18, 2014 27.80 28.27 26.76 27.80 120,289 +0.48(+1.76%)
Dec 17, 2014 27.02 27.90 26.34 27.32 92,277 +0.72(+2.71%)
Dec 16, 2014 26.06 27.49 25.58 26.60 130,895 +0.52(+1.99%)
Dec 15, 2014 25.45 26.80 24.59 26.08 158,742 +1.38(+5.59%)
Dec 12, 2014 23.91 25.73 23.91 24.70 89,027 +0.17(+0.69%)
Dec 11, 2014 23.81 24.68 23.81 24.53 76,972 +0.71(+2.98%)
Dec 10, 2014 26.00 26.05 23.06 23.82 331,249 -2.72(-10.25%)
Dec 09, 2014 26.00 26.54 24.18 26.54 239,145 +0.38(+1.45%)
Dec 08, 2014 29.98 29.98 26.01 26.16 203,209 -4.07(-13.46%)
Dec 05, 2014 28.26 30.95 28.08 30.23 131,613 +2.19(+7.81%)
Dec 04, 2014 27.60 28.84 27.58 28.04 131,213 -0.49(-1.72%)
Dec 03, 2014 27.49 29.24 27.02 28.53 108,709 +0.96(+3.48%)
Dec 02, 2014 27.46 28.97 27.22 27.57 87,345 +0.59(+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.