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 (%)
Jun 30, 2016 21.97 22.75 21.16 22.57 42,860 +0.84(+3.87%)
Jun 29, 2016 23.17 23.71 20.73 21.73 257,706 -1.25(-5.44%)
Jun 28, 2016 22.43 23.64 22.14 22.98 105,300 +1.28(+5.90%)
Jun 27, 2016 21.06 22.10 20.25 21.70 103,481 +0.60(+2.84%)
Jun 24, 2016 20.05 21.55 20.05 21.10 61,785 +0.00(+0.00%)
Jun 23, 2016 20.37 21.30 20.14 21.10 38,049 +0.95(+4.71%)
Jun 22, 2016 20.30 20.56 20.00 20.15 14,944 +0.10(+0.50%)
Jun 21, 2016 20.36 20.71 19.97 20.05 60,347 -0.46(-2.24%)
Jun 20, 2016 21.00 21.13 20.31 20.51 65,010 +0.51(+2.55%)
Jun 17, 2016 21.40 22.04 19.96 20.00 98,855 -1.30(-6.10%)
Jun 16, 2016 21.62 21.95 20.98 21.30 60,657 -0.38(-1.75%)
Jun 15, 2016 21.59 22.73 21.30 21.68 57,825 +0.09(+0.42%)
Jun 14, 2016 21.80 22.89 20.88 21.59 83,668 -0.50(-2.26%)
Jun 13, 2016 22.84 23.00 21.70 22.09 100,461 -0.91(-3.96%)
Jun 10, 2016 23.77 23.77 23.00 23.00 53,100 -0.98(-4.09%)
Jun 09, 2016 24.78 24.78 23.12 23.98 67,311 -0.80(-3.23%)
Jun 08, 2016 24.33 24.99 24.33 24.78 75,920 +0.57(+2.35%)
Jun 07, 2016 22.63 24.46 22.63 24.21 82,917 +1.73(+7.70%)
Jun 06, 2016 23.24 23.29 22.08 22.48 101,936 -0.25(-1.10%)
Jun 03, 2016 24.00 24.01 22.51 22.73 101,193 -1.29(-5.37%)
Jun 02, 2016 24.52 24.52 24.02 24.02 19,207 -0.50(-2.04%)
Jun 01, 2016 24.84 25.05 24.07 24.52 18,396 -0.35(-1.41%)
May 31, 2016 24.84 25.91 24.62 24.87 37,736 +0.18(+0.73%)
May 27, 2016 24.91 24.69 24.69 24.69 67,200 -0.29(-1.16%)
May 26, 2016 26.25 26.25 24.79 24.98 55,864 -1.14(-4.36%)
May 25, 2016 26.36 26.64 26.04 26.12 55,723 -0.05(-0.19%)
May 24, 2016 25.70 26.40 25.70 26.17 51,151 +0.69(+2.71%)
May 23, 2016 24.49 26.08 24.49 25.48 197,908 +1.18(+4.86%)
May 20, 2016 24.44 24.69 23.91 24.30 30,914 +0.43(+1.80%)
May 19, 2016 24.35 24.35 23.49 23.87 86,650 -0.63(-2.57%)
May 18, 2016 24.30 24.80 23.86 24.50 46,385 -0.02(-0.08%)
May 17, 2016 25.28 25.28 24.33 24.52 53,353 -1.02(-3.99%)
May 16, 2016 24.36 25.86 24.36 25.54 45,301 +1.22(+5.02%)
May 13, 2016 26.24 26.24 24.02 24.32 75,977 -1.71(-6.57%)
May 12, 2016 26.65 26.65 25.83 26.03 59,509 -0.38(-1.44%)
May 11, 2016 24.66 26.64 24.66 26.41 106,841 +1.35(+5.39%)
May 10, 2016 24.94 25.20 22.53 25.06 83,755 +0.31(+1.25%)
May 09, 2016 25.50 25.59 24.69 24.75 78,741 -0.63(-2.48%)
May 06, 2016 25.61 25.89 24.82 25.38 57,574 -0.41(-1.59%)
May 05, 2016 25.10 26.01 24.94 25.79 70,458 +1.14(+4.62%)
May 04, 2016 24.61 24.95 24.13 24.65 44,488 -0.04(-0.16%)
May 03, 2016 24.72 24.86 24.45 24.69 56,604 +0.03(+0.12%)
May 02, 2016 25.74 25.79 23.90 24.66 61,001 -1.29(-4.97%)
Apr 29, 2016 26.95 27.45 25.68 25.95 101,313 -1.00(-3.71%)
Apr 28, 2016 26.04 26.99 26.04 26.95 48,579 +0.98(+3.77%)
Apr 27, 2016 24.88 26.49 24.64 25.97 107,099 +0.93(+3.71%)
Apr 26, 2016 24.02 25.52 24.00 25.04 54,391 +1.03(+4.29%)
Apr 25, 2016 25.50 25.50 23.48 24.01 93,664 -2.06(-7.90%)
Apr 22, 2016 25.87 26.35 25.62 26.07 83,043 +0.20(+0.77%)
Apr 21, 2016 25.89 26.35 25.51 25.87 83,028 +0.37(+1.45%)
Apr 20, 2016 25.15 25.75 24.79 25.50 98,776 +0.24(+0.95%)
Apr 19, 2016 25.81 25.98 24.00 25.26 139,072 -0.13(-0.51%)
Apr 18, 2016 23.47 25.51 23.04 25.39 216,013 +2.42(+10.54%)
Apr 15, 2016 24.00 24.14 22.12 22.97 97,504 -1.03(-4.29%)
Apr 14, 2016 21.37 24.00 21.07 24.00 281,756 +2.97(+14.12%)
Apr 13, 2016 19.37 21.80 19.19 21.03 415,804 +1.66(+8.57%)
Apr 12, 2016 18.85 19.40 18.31 19.37 66,585 +0.42(+2.22%)
Apr 11, 2016 19.48 19.48 18.72 18.95 58,909 -0.08(-0.42%)
Apr 08, 2016 19.33 19.33 18.34 19.03 38,613 -0.01(-0.05%)
Apr 07, 2016 18.90 19.13 18.72 19.04 24,739 +0.12(+0.63%)
Apr 06, 2016 18.78 19.13 18.65 18.92 85,556 +0.22(+1.18%)
Apr 05, 2016 18.64 19.00 18.34 18.70 40,877 -0.23(-1.22%)
Apr 04, 2016 19.00 19.36 18.61 18.93 102,110 +0.33(+1.77%)
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.