Skip to main content

Daqo New Energy ADR (NY: DQ )

49.82 -1.38 (-2.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.96 21.52 20.96 21.20 58,685 +0.01(+0.05%)
Sep 29, 2016 22.28 22.36 21.00 21.19 75,907 -1.22(-5.44%)
Sep 28, 2016 21.79 22.82 21.79 22.41 148,261 +0.63(+2.89%)
Sep 27, 2016 20.81 22.10 20.72 21.78 85,432 +0.84(+4.01%)
Sep 26, 2016 20.90 21.67 20.70 20.94 92,267 +0.01(+0.05%)
Sep 23, 2016 20.22 21.07 20.01 20.93 56,863 +0.72(+3.56%)
Sep 22, 2016 19.94 20.56 19.79 20.21 54,740 +0.32(+1.61%)
Sep 21, 2016 19.79 20.56 19.11 19.89 131,704 -0.04(-0.20%)
Sep 20, 2016 20.30 20.59 19.85 19.93 45,248 -0.42(-2.06%)
Sep 19, 2016 22.10 22.10 20.17 20.35 157,771 -1.75(-7.92%)
Sep 16, 2016 22.85 22.85 21.81 22.10 110,358 -0.90(-3.91%)
Sep 15, 2016 23.93 24.30 23.00 23.00 123,447 -0.62(-2.62%)
Sep 14, 2016 24.47 24.59 23.03 23.62 192,049 -0.86(-3.51%)
Sep 13, 2016 25.23 25.66 24.28 24.48 162,465 -0.96(-3.77%)
Sep 12, 2016 25.10 25.76 24.87 25.44 76,729 +0.57(+2.29%)
Sep 09, 2016 25.26 25.58 24.38 24.87 137,859 -0.26(-1.03%)
Sep 08, 2016 24.39 25.69 23.65 25.13 399,851 +0.55(+2.24%)
Sep 07, 2016 24.76 24.85 24.17 24.58 54,851 -0.28(-1.13%)
Sep 06, 2016 24.68 25.00 24.08 24.86 75,731 -0.01(-0.04%)
Sep 02, 2016 24.23 24.87 24.87 24.87 71,200 +0.53(+2.18%)
Sep 01, 2016 24.04 24.60 24.04 24.34 25,861 +0.28(+1.16%)
Aug 31, 2016 24.22 24.47 23.66 24.06 38,116 -0.62(-2.51%)
Aug 30, 2016 24.70 24.89 24.58 24.68 19,321 -0.03(-0.12%)
Aug 29, 2016 24.85 24.93 24.59 24.71 17,904 +0.07(+0.28%)
Aug 26, 2016 24.31 24.69 24.25 24.64 20,230 +0.21(+0.86%)
Aug 25, 2016 24.30 24.83 23.78 24.43 36,618 -0.16(-0.65%)
Aug 24, 2016 24.76 24.89 24.27 24.59 29,138 -0.25(-1.01%)
Aug 23, 2016 24.62 25.23 24.50 24.84 37,052 +0.07(+0.28%)
Aug 22, 2016 24.40 24.86 24.22 24.77 175,974 +0.38(+1.56%)
Aug 19, 2016 24.56 24.75 24.01 24.39 41,997 -0.16(-0.65%)
Aug 18, 2016 24.03 24.77 23.76 24.55 42,120 +0.59(+2.46%)
Aug 17, 2016 23.19 24.23 22.80 23.96 59,320 +0.76(+3.28%)
Aug 16, 2016 23.64 23.64 22.77 23.20 54,383 -0.30(-1.28%)
Aug 15, 2016 23.73 24.58 23.42 23.50 32,549 +0.10(+0.43%)
Aug 12, 2016 23.18 23.76 23.00 23.40 72,710 +0.25(+1.08%)
Aug 11, 2016 25.10 25.23 22.66 23.15 226,089 -2.10(-8.32%)
Aug 10, 2016 23.88 25.71 23.10 25.25 101,837 +0.45(+1.81%)
Aug 09, 2016 27.00 27.60 22.41 24.80 248,883 -1.01(-3.91%)
Aug 08, 2016 25.01 26.22 25.01 25.81 200,663 +1.18(+4.79%)
Aug 05, 2016 24.59 25.62 24.48 24.63 48,481 +0.22(+0.90%)
Aug 04, 2016 25.38 25.91 24.25 24.41 24,258 -1.04(-4.09%)
Aug 03, 2016 23.96 25.75 23.52 25.45 232,107 +1.47(+6.13%)
Aug 02, 2016 23.03 24.45 23.03 23.98 111,648 +1.08(+4.72%)
Aug 01, 2016 22.87 23.74 22.71 22.90 32,756 +0.04(+0.17%)
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%)
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.