Skip to main content

Daqo New Energy ADR (NY: DQ )

51.77 +0.13 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.786 2.882 2.706 2.814 157,725 -0.01(-0.42%)
Aug 28, 2015 2.664 2.928 2.664 2.826 336,730 +0.14(+5.21%)
Aug 27, 2015 2.532 2.834 2.478 2.686 908,895 +0.23(+9.54%)
Aug 26, 2015 2.560 2.580 2.294 2.452 453,420 +0.14(+5.87%)
Aug 25, 2015 2.390 2.530 2.260 2.316 582,960 -0.01(-0.26%)
Aug 24, 2015 2.244 2.480 2.204 2.322 580,190 -0.12(-4.91%)
Aug 21, 2015 2.682 2.686 2.368 2.442 1,360,115 -0.32(-11.46%)
Aug 20, 2015 2.878 2.878 2.750 2.758 414,580 -0.14(-4.90%)
Aug 19, 2015 2.932 2.992 2.832 2.900 663,490 -0.04(-1.49%)
Aug 18, 2015 3.100 3.114 2.900 2.944 800,365 -0.18(-5.70%)
Aug 17, 2015 3.272 3.284 3.100 3.122 307,820 -0.13(-3.88%)
Aug 14, 2015 3.192 3.264 3.142 3.248 181,670 +0.10(+3.24%)
Aug 13, 2015 3.200 3.232 3.116 3.146 425,815 -0.06(-1.75%)
Aug 12, 2015 3.056 3.230 2.940 3.202 486,470 +0.12(+3.76%)
Aug 11, 2015 3.442 3.442 2.956 3.086 827,645 -0.42(-11.98%)
Aug 10, 2015 3.250 3.558 3.250 3.506 496,080 +0.23(+6.96%)
Aug 07, 2015 3.386 3.454 3.268 3.278 152,525 -0.13(-3.93%)
Aug 06, 2015 3.362 3.496 3.362 3.412 370,915 +0.04(+1.07%)
Aug 05, 2015 3.250 3.388 3.228 3.376 603,795 +0.12(+3.62%)
Aug 04, 2015 3.400 3.412 3.234 3.258 474,265 -0.09(-2.69%)
Aug 03, 2015 3.514 3.516 3.324 3.348 249,935 -0.16(-4.66%)
Jul 31, 2015 3.664 3.666 3.500 3.512 275,440 -0.12(-3.31%)
Jul 30, 2015 3.608 3.738 3.560 3.632 190,985 -0.02(-0.49%)
Jul 29, 2015 3.578 3.769 3.464 3.650 302,640 +0.08(+2.18%)
Jul 28, 2015 3.508 3.692 3.432 3.572 279,245 +0.04(+1.13%)
Jul 27, 2015 3.488 3.638 3.316 3.532 290,700 -0.12(-3.39%)
Jul 24, 2015 3.826 3.878 3.616 3.656 313,350 -0.14(-3.79%)
Jul 23, 2015 3.830 3.996 3.778 3.800 232,865 +0.00(+0.05%)
Jul 22, 2015 3.950 3.952 3.766 3.798 232,995 -0.20(-4.91%)
Jul 21, 2015 4.100 4.104 3.970 3.994 308,190 -0.09(-2.16%)
Jul 20, 2015 4.100 4.232 4.032 4.082 451,190 -0.02(-0.49%)
Jul 17, 2015 4.216 4.216 4.046 4.102 239,290 -0.09(-2.15%)
Jul 16, 2015 4.098 4.234 4.098 4.192 435,180 +0.11(+2.59%)
Jul 15, 2015 4.226 4.250 4.000 4.086 347,150 -0.14(-3.31%)
Jul 14, 2015 4.102 4.288 4.102 4.226 348,095 +0.15(+3.68%)
Jul 13, 2015 4.094 4.199 4.076 4.076 398,605 +0.04(+0.94%)
Jul 10, 2015 4.112 4.274 4.002 4.038 424,625 -0.03(-0.64%)
Jul 09, 2015 4.132 4.356 3.958 4.064 1,261,595 +0.14(+3.57%)
Jul 08, 2015 3.588 3.946 3.258 3.924 2,006,325 +0.24(+6.51%)
Jul 07, 2015 4.160 4.174 3.510 3.684 2,073,035 -0.50(-11.87%)
Jul 06, 2015 4.424 4.424 4.076 4.180 1,098,330 -0.29(-6.45%)
Jul 02, 2015 4.712 4.468 4.468 4.468 406,000 -0.22(-4.65%)
Jul 01, 2015 4.766 4.882 4.576 4.686 218,820 -0.02(-0.51%)
Jun 30, 2015 4.550 4.848 4.542 4.710 297,890 +0.23(+5.13%)
Jun 29, 2015 4.460 4.648 4.328 4.480 981,945 -0.06(-1.41%)
Jun 26, 2015 4.774 4.846 4.540 4.544 796,680 -0.28(-5.73%)
Jun 25, 2015 4.850 4.920 4.776 4.820 373,165 +0.03(+0.54%)
Jun 24, 2015 4.912 4.932 4.790 4.794 118,195 -0.12(-2.36%)
Jun 23, 2015 4.770 4.970 4.760 4.910 344,335 +0.18(+3.72%)
Jun 22, 2015 5.196 5.196 4.720 4.734 798,160 -0.45(-8.65%)
Jun 19, 2015 4.960 5.182 4.739 5.182 830,535 +0.15(+3.02%)
Jun 18, 2015 4.734 5.030 4.702 5.030 345,350 +0.30(+6.34%)
Jun 17, 2015 4.746 4.760 4.640 4.730 249,390 +0.05(+1.11%)
Jun 16, 2015 4.904 4.914 4.678 4.678 205,905 -0.26(-5.30%)
Jun 15, 2015 4.844 4.980 4.814 4.940 201,865 +0.03(+0.69%)
Jun 12, 2015 4.620 4.944 4.600 4.906 635,985 +0.29(+6.28%)
Jun 11, 2015 4.564 4.698 4.530 4.616 259,325 +0.04(+0.92%)
Jun 10, 2015 4.432 4.658 4.396 4.574 301,335 +0.17(+3.86%)
Jun 09, 2015 4.562 4.562 4.252 4.404 325,575 -0.13(-2.91%)
Jun 08, 2015 4.738 4.738 4.512 4.536 232,880 -0.18(-3.86%)
Jun 05, 2015 4.406 4.900 4.546 4.718 1,096,815 +0.17(+3.78%)
Jun 04, 2015 4.660 4.660 4.480 4.546 157,775 -0.16(-3.48%)
Jun 03, 2015 4.530 4.720 4.526 4.710 221,415 +0.20(+4.43%)
Jun 02, 2015 4.422 4.538 4.358 4.510 180,255 +0.09(+2.04%)
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.