Skip to main content

Daqo New Energy ADR (NY: DQ )

51.71 -2.32 (-4.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.81 23.32 21.81 22.86 51,223 +0.99(+4.53%)
Jul 28, 2016 21.78 22.42 21.62 21.87 23,537 -0.08(-0.36%)
Jul 27, 2016 22.11 22.96 21.46 21.95 51,261 +0.07(+0.32%)
Jul 26, 2016 22.31 22.48 21.78 21.88 34,863 -0.32(-1.44%)
Jul 25, 2016 22.14 22.39 21.98 22.20 8,025 -0.04(-0.18%)
Jul 22, 2016 22.07 22.66 22.05 22.24 15,965 +0.04(+0.18%)
Jul 21, 2016 21.88 22.61 21.88 22.20 23,517 +0.27(+1.23%)
Jul 20, 2016 21.97 22.44 21.81 21.93 19,174 -0.08(-0.36%)
Jul 19, 2016 22.06 22.34 21.58 22.01 30,280 -0.01(-0.05%)
Jul 18, 2016 22.00 22.70 21.56 22.02 39,444 +0.03(+0.14%)
Jul 15, 2016 21.96 22.27 20.83 21.99 31,549 +0.16(+0.73%)
Jul 14, 2016 22.88 22.99 21.28 21.83 50,056 -1.02(-4.46%)
Jul 13, 2016 23.48 23.54 22.52 22.85 30,440 -0.36(-1.55%)
Jul 12, 2016 23.97 23.98 23.04 23.21 68,572 -0.32(-1.36%)
Jul 11, 2016 23.63 24.18 23.41 23.53 68,183 +0.20(+0.86%)
Jul 08, 2016 23.25 23.61 22.80 23.33 12,693 +0.58(+2.55%)
Jul 07, 2016 23.65 23.70 23.16 22.75 17,459 -0.59(-2.53%)
Jul 06, 2016 22.97 23.96 22.25 23.34 59,030 +0.39(+1.70%)
Jul 05, 2016 22.55 23.04 22.03 22.95 72,151 -0.24(-1.03%)
Jul 01, 2016 22.26 23.19 23.19 23.19 78,000 +0.62(+2.75%)
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%)
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.