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 (%)
Jun 30, 2016 4.394 4.550 4.232 4.514 214,300 +0.17(+3.87%)
Jun 29, 2016 4.634 4.742 4.146 4.346 1,288,530 -0.25(-5.44%)
Jun 28, 2016 4.486 4.728 4.429 4.596 526,500 +0.26(+5.90%)
Jun 27, 2016 4.212 4.420 4.050 4.340 517,405 +0.12(+2.84%)
Jun 24, 2016 4.010 4.310 4.010 4.220 308,925 +0.00(+0.00%)
Jun 23, 2016 4.074 4.260 4.028 4.220 190,245 +0.19(+4.71%)
Jun 22, 2016 4.060 4.112 4.000 4.030 74,720 +0.02(+0.50%)
Jun 21, 2016 4.072 4.142 3.994 4.010 301,735 -0.09(-2.24%)
Jun 20, 2016 4.200 4.226 4.062 4.102 325,050 +0.10(+2.55%)
Jun 17, 2016 4.280 4.408 3.992 4.000 494,275 -0.26(-6.10%)
Jun 16, 2016 4.324 4.390 4.195 4.260 303,285 -0.08(-1.75%)
Jun 15, 2016 4.318 4.546 4.259 4.336 289,125 +0.02(+0.42%)
Jun 14, 2016 4.360 4.578 4.176 4.318 418,340 -0.10(-2.26%)
Jun 13, 2016 4.568 4.600 4.340 4.418 502,305 -0.18(-3.96%)
Jun 10, 2016 4.754 4.754 4.600 4.600 265,500 -0.20(-4.09%)
Jun 09, 2016 4.956 4.956 4.624 4.796 336,555 -0.16(-3.23%)
Jun 08, 2016 4.866 4.998 4.866 4.956 379,600 +0.11(+2.35%)
Jun 07, 2016 4.526 4.892 4.526 4.842 414,585 +0.35(+7.70%)
Jun 06, 2016 4.648 4.658 4.416 4.496 509,680 -0.05(-1.10%)
Jun 03, 2016 4.800 4.802 4.502 4.546 505,965 -0.26(-5.37%)
Jun 02, 2016 4.904 4.904 4.804 4.804 96,035 -0.10(-2.04%)
Jun 01, 2016 4.968 5.010 4.814 4.904 91,980 -0.07(-1.41%)
May 31, 2016 4.968 5.182 4.925 4.974 188,680 +0.04(+0.73%)
May 27, 2016 4.982 4.938 4.938 4.938 336,000 -0.06(-1.16%)
May 26, 2016 5.250 5.250 4.958 4.996 279,320 -0.23(-4.36%)
May 25, 2016 5.272 5.328 5.208 5.224 278,615 -0.01(-0.19%)
May 24, 2016 5.140 5.280 5.140 5.234 255,755 +0.14(+2.71%)
May 23, 2016 4.898 5.216 4.898 5.096 989,540 +0.24(+4.86%)
May 20, 2016 4.888 4.938 4.782 4.860 154,570 +0.09(+1.80%)
May 19, 2016 4.869 4.869 4.698 4.774 433,250 -0.13(-2.57%)
May 18, 2016 4.860 4.960 4.772 4.900 231,925 -0.00(-0.08%)
May 17, 2016 5.056 5.056 4.866 4.904 266,765 -0.20(-3.99%)
May 16, 2016 4.872 5.172 4.872 5.108 226,505 +0.24(+5.02%)
May 13, 2016 5.248 5.248 4.804 4.864 379,885 -0.34(-6.57%)
May 12, 2016 5.330 5.330 5.166 5.206 297,545 -0.08(-1.44%)
May 11, 2016 4.932 5.328 4.932 5.282 534,205 +0.27(+5.39%)
May 10, 2016 4.988 5.040 4.506 5.012 418,775 +0.06(+1.25%)
May 09, 2016 5.100 5.118 4.938 4.950 393,705 -0.13(-2.48%)
May 06, 2016 5.122 5.178 4.963 5.076 287,870 -0.08(-1.59%)
May 05, 2016 5.020 5.202 4.988 5.158 352,290 +0.23(+4.62%)
May 04, 2016 4.922 4.990 4.826 4.930 222,440 -0.01(-0.16%)
May 03, 2016 4.944 4.972 4.890 4.938 283,020 +0.01(+0.12%)
May 02, 2016 5.148 5.158 4.780 4.932 305,005 -0.26(-4.97%)
Apr 29, 2016 5.390 5.489 5.136 5.190 506,565 -0.20(-3.71%)
Apr 28, 2016 5.208 5.398 5.208 5.390 242,895 +0.20(+3.77%)
Apr 27, 2016 4.976 5.298 4.928 5.194 535,495 +0.19(+3.71%)
Apr 26, 2016 4.804 5.104 4.800 5.008 271,955 +0.21(+4.29%)
Apr 25, 2016 5.100 5.100 4.696 4.802 468,320 -0.41(-7.90%)
Apr 22, 2016 5.174 5.270 5.124 5.214 415,215 +0.04(+0.77%)
Apr 21, 2016 5.178 5.269 5.102 5.174 415,140 +0.07(+1.45%)
Apr 20, 2016 5.030 5.150 4.958 5.100 493,880 +0.05(+0.95%)
Apr 19, 2016 5.162 5.196 4.800 5.052 695,360 -0.03(-0.51%)
Apr 18, 2016 4.694 5.101 4.608 5.078 1,080,065 +0.48(+10.54%)
Apr 15, 2016 4.800 4.828 4.424 4.594 487,520 -0.21(-4.29%)
Apr 14, 2016 4.274 4.800 4.214 4.800 1,408,780 +0.59(+14.12%)
Apr 13, 2016 3.874 4.360 3.838 4.206 2,079,020 +0.33(+8.57%)
Apr 12, 2016 3.770 3.880 3.662 3.874 332,925 +0.08(+2.22%)
Apr 11, 2016 3.896 3.896 3.744 3.790 294,545 -0.02(-0.42%)
Apr 08, 2016 3.866 3.866 3.668 3.806 193,065 -0.00(-0.05%)
Apr 07, 2016 3.780 3.826 3.744 3.808 123,695 +0.02(+0.63%)
Apr 06, 2016 3.756 3.826 3.730 3.784 427,780 +0.04(+1.18%)
Apr 05, 2016 3.728 3.800 3.668 3.740 204,385 -0.05(-1.22%)
Apr 04, 2016 3.800 3.872 3.722 3.786 510,550 +0.07(+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.