Daqo New Energy ADR (NY: DQ )

61.09 USD +0.66 (+1.09%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.064 5.064 4.960 4.976 613,395 -0.08(-1.54%)
Jul 30, 2014 5.050 5.193 4.988 5.054 498,810 +0.03(+0.60%)
Jul 29, 2014 4.918 5.128 4.902 5.024 364,150 +0.10(+1.95%)
Jul 28, 2014 4.830 5.002 4.746 4.928 268,005 +0.05(+1.03%)
Jul 25, 2014 4.930 4.930 4.720 4.878 212,765 -0.08(-1.69%)
Jul 24, 2014 4.970 5.150 4.902 4.962 230,125 +0.00(+0.04%)
Jul 23, 2014 5.360 5.450 4.910 4.960 494,395 -0.34(-6.45%)
Jul 22, 2014 5.202 5.350 5.200 5.302 112,765 +0.15(+2.87%)
Jul 21, 2014 5.204 5.300 5.154 5.154 176,035 +0.00(+0.00%)
Jul 18, 2014 5.246 5.358 5.128 5.154 368,345 +0.00(+0.04%)
Jul 17, 2014 5.520 5.540 5.148 5.152 727,300 -0.40(-7.24%)
Jul 16, 2014 5.736 5.790 5.510 5.554 212,860 -0.11(-1.94%)
Jul 15, 2014 5.832 5.920 5.622 5.664 216,940 -0.09(-1.53%)
Jul 14, 2014 5.742 5.886 5.686 5.752 191,085 +0.07(+1.16%)
Jul 11, 2014 5.754 5.790 5.640 5.686 247,730 -0.14(-2.40%)
Jul 10, 2014 5.474 5.898 5.206 5.826 563,835 +0.12(+2.07%)
Jul 09, 2014 5.882 5.949 5.600 5.708 644,030 -0.20(-3.32%)
Jul 08, 2014 6.122 6.140 5.766 5.904 691,740 -0.30(-4.90%)
Jul 07, 2014 6.196 6.260 6.036 6.208 759,260 +0.17(+2.82%)
Jul 03, 2014 6.292 6.038 6.038 6.038 228,500 +0.03(+0.43%)
Jul 02, 2014 6.134 6.256 5.979 6.012 317,150 -0.15(-2.40%)
Jul 01, 2014 6.444 6.518 6.098 6.160 230,125 -0.24(-3.69%)
Jun 30, 2014 6.002 6.398 5.998 6.396 361,700 +0.35(+5.75%)
Jun 27, 2014 6.268 6.318 5.946 6.048 454,565 -0.25(-4.00%)
Jun 26, 2014 6.270 6.397 6.244 6.300 375,625 +0.03(+0.51%)
Jun 25, 2014 6.164 6.300 5.878 6.268 379,190 +0.23(+3.88%)
Jun 24, 2014 6.304 6.438 5.936 6.034 562,765 -0.29(-4.65%)
Jun 23, 2014 6.460 6.678 6.174 6.328 634,980 -0.10(-1.59%)
Jun 20, 2014 5.980 6.440 5.808 6.430 1,096,150 +0.47(+7.81%)
Jun 19, 2014 5.680 6.120 5.560 5.964 838,770 +0.30(+5.37%)
Jun 18, 2014 5.532 5.776 5.524 5.660 389,515 +0.06(+1.11%)
Jun 17, 2014 5.430 5.770 5.400 5.598 572,490 +0.18(+3.32%)
Jun 16, 2014 5.458 5.561 5.400 5.418 209,270 -0.04(-0.73%)
Jun 13, 2014 5.444 5.498 5.400 5.458 261,910 +0.04(+0.74%)
Jun 12, 2014 5.450 5.654 5.400 5.418 346,740 +0.02(+0.33%)
Jun 11, 2014 5.400 5.530 5.380 5.400 313,730 -0.03(-0.59%)
Jun 10, 2014 5.402 5.550 5.376 5.432 393,660 +0.01(+0.22%)
Jun 06, 2014 5.494 5.512 5.130 5.420 484,930 -0.01(-0.26%)
Jun 05, 2014 5.442 5.598 5.332 5.434 375,395 -0.08(-1.49%)
Jun 04, 2014 5.314 5.570 5.200 5.516 572,960 +0.12(+2.22%)
Jun 03, 2014 5.428 5.448 5.334 5.396 424,895 -0.00(-0.07%)
Jun 02, 2014 5.420 5.474 5.360 5.400 244,810 +0.00(+0.00%)
May 30, 2014 5.426 5.470 5.330 5.400 510,740 -0.09(-1.60%)
May 29, 2014 5.400 5.738 5.339 5.488 1,026,630 +0.09(+1.63%)
May 28, 2014 5.098 5.478 5.064 5.400 1,268,230 +0.34(+6.72%)
May 27, 2014 4.780 5.080 4.780 5.060 602,415 +0.31(+6.57%)
May 23, 2014 4.602 4.748 4.748 4.748 494,000 +0.15(+3.22%)
May 22, 2014 4.760 4.840 4.600 4.600 517,870 -0.00(-0.09%)
May 21, 2014 4.506 4.720 4.506 4.604 836,195 +0.23(+5.31%)
May 20, 2014 4.702 4.800 4.356 4.372 1,334,590 -0.35(-7.49%)
May 19, 2014 4.614 4.872 4.610 4.726 838,050 +0.14(+3.14%)
May 16, 2014 4.954 5.080 4.580 4.582 2,450,205 -0.44(-8.73%)
May 15, 2014 5.692 5.696 4.900 5.020 9,579,230 -0.80(-13.72%)
May 14, 2014 6.682 6.800 5.816 5.818 802,325 -0.86(-12.93%)
May 13, 2014 7.240 7.498 6.670 6.682 903,880 -0.87(-11.57%)
May 12, 2014 7.544 7.926 7.356 7.556 188,255 +0.19(+2.55%)
May 09, 2014 7.124 7.432 6.898 7.368 264,085 +0.21(+2.88%)
May 08, 2014 7.812 7.864 7.102 7.162 236,365 -0.73(-9.25%)
May 07, 2014 8.349 8.368 7.644 7.892 93,140 -0.45(-5.39%)
May 06, 2014 8.128 8.516 8.126 8.342 50,615 +0.01(+0.17%)
May 05, 2014 8.378 8.692 8.157 8.328 194,295 -0.21(-2.51%)
May 02, 2014 8.118 8.570 8.118 8.542 66,530 +0.24(+2.89%)
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.