Daqo New Energy ADR (NY: DQ )

61.23 USD +0.80 (+1.32%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 1.976 2.008 1.936 1.966 105,300 -0.03(-1.50%)
Jul 30, 2013 2.000 2.028 1.942 1.996 175,980 +0.01(+0.50%)
Jul 29, 2013 2.180 2.196 1.960 1.986 501,770 -0.01(-0.70%)
Jul 26, 2013 2.036 2.038 2.000 2.000 103,325 -0.04(-1.96%)
Jul 25, 2013 2.140 2.140 2.002 2.040 236,075 -0.10(-4.76%)
Jul 24, 2013 2.238 2.316 2.136 2.142 131,625 -0.11(-4.80%)
Jul 23, 2013 2.184 2.388 2.184 2.250 959,455 +0.16(+7.55%)
Jul 22, 2013 2.020 2.096 1.990 2.092 390,780 +0.07(+3.56%)
Jul 19, 2013 2.108 2.130 2.000 2.020 251,890 -0.09(-4.17%)
Jul 18, 2013 2.038 2.290 2.038 2.108 922,725 +0.21(+10.95%)
Jul 17, 2013 1.831 1.926 1.820 1.900 379,500 +0.08(+4.40%)
Jul 16, 2013 1.820 1.880 1.778 1.820 361,975 +0.00(+0.00%)
Jul 15, 2013 1.722 1.866 1.720 1.820 660,115 +0.10(+5.94%)
Jul 12, 2013 1.712 1.740 1.670 1.718 261,805 +0.01(+0.35%)
Jul 11, 2013 1.704 1.722 1.624 1.712 321,620 +0.06(+3.63%)
Jul 10, 2013 1.532 1.720 1.532 1.652 483,930 +0.09(+5.76%)
Jul 09, 2013 1.750 1.772 1.554 1.562 773,655 -0.11(-6.47%)
Jul 08, 2013 2.132 2.132 1.640 1.670 970,415 -0.42(-20.25%)
Jul 05, 2013 2.146 2.152 1.996 2.094 211,055 +0.02(+1.16%)
Jul 03, 2013 2.084 2.156 2.060 2.070 125,545 +0.07(+3.29%)
Jul 02, 2013 2.018 2.170 1.998 2.004 348,035 +0.01(+0.40%)
Jul 01, 2013 1.840 2.000 1.820 1.996 257,550 +0.16(+8.48%)
Jun 28, 2013 1.800 1.860 1.766 1.840 69,220 +0.04(+2.44%)
Jun 26, 2013 1.754 1.836 1.754 1.796 188,065 +0.04(+2.40%)
Jun 25, 2013 1.626 1.810 1.626 1.754 262,915 +0.13(+7.77%)
Jun 24, 2013 1.724 1.724 1.580 1.627 249,855 -0.19(-10.48%)
Jun 21, 2013 1.674 1.818 1.668 1.818 397,615 +0.22(+14.05%)
Jun 20, 2013 1.880 1.880 1.562 1.594 746,550 -0.29(-15.48%)
Jun 19, 2013 1.750 2.048 1.738 1.886 803,255 +0.11(+5.96%)
Jun 18, 2013 1.700 1.789 1.700 1.780 301,960 +0.10(+5.83%)
Jun 17, 2013 1.434 1.696 1.434 1.682 556,820 +0.25(+17.36%)
Jun 14, 2013 1.420 1.446 1.380 1.433 51,060 -0.01(-0.61%)
Jun 13, 2013 1.366 1.454 1.366 1.442 159,520 +0.08(+5.56%)
Jun 12, 2013 1.408 1.408 1.364 1.366 132,190 -0.01(-0.44%)
Jun 11, 2013 1.458 1.458 1.372 1.372 173,685 -0.10(-6.67%)
Jun 10, 2013 1.404 1.470 1.389 1.470 333,070 +0.07(+5.30%)
Jun 07, 2013 1.404 1.508 1.371 1.396 329,470 +0.01(+0.43%)
Jun 06, 2013 1.400 1.428 1.370 1.390 137,215 -0.01(-0.57%)
Jun 05, 2013 1.360 1.438 1.360 1.398 289,535 +0.04(+3.25%)
Jun 04, 2013 1.360 1.446 1.332 1.354 478,735 +0.02(+1.50%)
Jun 03, 2013 1.400 1.458 1.274 1.334 691,330 -0.10(-7.10%)
May 31, 2013 1.504 1.510 1.426 1.436 315,990 -0.11(-6.87%)
May 30, 2013 1.648 1.688 1.540 1.542 219,620 -0.08(-5.10%)
May 29, 2013 1.578 1.712 1.578 1.625 434,370 +0.04(+2.45%)
May 28, 2013 1.600 1.692 1.556 1.586 613,955 +0.05(+3.26%)
May 24, 2013 1.520 1.612 1.468 1.536 233,720 +0.02(+1.05%)
May 23, 2013 1.518 1.586 1.420 1.520 616,575 -0.10(-5.94%)
May 22, 2013 1.944 1.944 1.500 1.616 1,040,890 -0.30(-15.48%)
May 21, 2013 1.992 2.132 1.822 1.912 983,245 -0.01(-0.52%)
May 20, 2013 1.616 2.096 1.598 1.922 1,650,755 +0.35(+22.11%)
May 17, 2013 1.638 1.732 1.504 1.574 999,025 -0.05(-2.96%)
May 16, 2013 1.460 1.660 1.400 1.622 1,126,075 +0.33(+25.93%)
May 15, 2013 1.112 1.348 1.112 1.288 706,000 +0.10(+8.24%)
May 13, 2013 1.172 1.260 1.172 1.190 357,740 +0.04(+3.30%)
May 10, 2013 1.036 1.218 1.036 1.152 565,725 +0.10(+9.09%)
May 09, 2013 0.9900 1.076 0.9860 1.056 111,635 +0.04(+4.35%)
May 08, 2013 1.004 1.028 0.9862 1.012 83,295 +0.02(+2.20%)
May 07, 2013 1.064 1.064 0.9640 0.9902 208,675 -0.09(-8.65%)
May 06, 2013 1.024 1.100 1.024 1.084 86,065 +0.03(+2.65%)
May 03, 2013 1.016 1.098 1.040 1.056 211,015 +0.02(+1.54%)
May 02, 2013 1.000 1.066 1.000 1.040 208,765 +0.05(+4.63%)
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.