Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daqo New Energy ADR (NY: DQ )

21.70 -0.93 (-4.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 8.166 8.566 7.900 8.302 61,495 +0.02(+0.27%)
Apr 30, 2014 8.336 8.336 8.100 8.280 24,845 +0.21(+2.63%)
Apr 29, 2014 8.278 8.394 7.702 8.068 75,725 -0.20(-2.40%)
Apr 28, 2014 8.994 8.994 8.020 8.266 110,615 -0.73(-8.09%)
Apr 25, 2014 8.550 8.998 8.300 8.994 143,985 +0.32(+3.74%)
Apr 24, 2014 8.352 9.077 8.140 8.670 233,485 +0.32(+3.81%)
Apr 23, 2014 8.668 8.668 8.152 8.352 109,940 -0.19(-2.25%)
Apr 22, 2014 7.954 8.720 7.836 8.544 189,360 +0.69(+8.79%)
Apr 21, 2014 7.980 7.980 7.670 7.854 63,885 -0.09(-1.11%)
Apr 17, 2014 7.692 7.942 7.942 7.942 71,000 +0.13(+1.66%)
Apr 16, 2014 7.658 7.814 7.232 7.812 115,195 +0.39(+5.28%)
Apr 15, 2014 7.968 8.046 7.134 7.420 326,470 -0.53(-6.64%)
Apr 14, 2014 8.208 8.208 7.846 7.948 186,450 -0.26(-3.14%)
Apr 11, 2014 8.150 8.440 7.886 8.206 185,040 -0.20(-2.38%)
Apr 10, 2014 9.078 9.078 8.281 8.406 169,975 -0.61(-6.72%)
Apr 09, 2014 8.700 9.066 8.700 9.012 107,585 +0.37(+4.28%)
Apr 08, 2014 8.728 8.768 8.324 8.642 143,445 -0.01(-0.12%)
Apr 07, 2014 9.198 9.198 8.512 8.652 313,140 -0.55(-5.96%)
Apr 04, 2014 8.613 9.350 8.500 9.200 235,780 +0.43(+4.86%)
Apr 03, 2014 8.768 9.166 8.682 8.774 160,990 +0.04(+0.48%)
Apr 02, 2014 8.502 8.794 8.502 8.732 62,855 +0.20(+2.34%)
Apr 01, 2014 8.718 8.718 8.402 8.532 170,220 -0.03(-0.40%)
Mar 31, 2014 8.434 8.894 8.362 8.566 274,555 +0.16(+1.93%)
Mar 28, 2014 8.260 8.546 8.074 8.404 1,698,255 +0.18(+2.16%)
Mar 27, 2014 8.040 8.524 7.878 8.226 293,595 +0.09(+1.08%)
Mar 26, 2014 7.946 8.526 7.854 8.138 794,755 +0.47(+6.13%)
Mar 25, 2014 7.256 7.946 7.220 7.668 368,080 +0.45(+6.20%)
Mar 24, 2014 7.938 8.068 7.120 7.220 987,905 -0.58(-7.43%)
Mar 21, 2014 8.288 8.340 7.800 7.800 878,795 -0.50(-6.02%)
Mar 20, 2014 8.846 8.846 8.212 8.300 453,540 -0.63(-7.01%)
Mar 19, 2014 8.820 9.258 8.820 8.926 119,940 -0.03(-0.38%)
Mar 18, 2014 8.420 9.054 8.350 8.960 220,105 +0.08(+0.86%)
Mar 17, 2014 9.196 9.318 8.845 8.884 126,675 -0.11(-1.22%)
Mar 14, 2014 9.300 9.572 8.936 8.994 232,670 -0.37(-3.91%)
Mar 13, 2014 9.762 10.13 9.110 9.360 265,185 -0.44(-4.49%)
Mar 12, 2014 9.464 10.10 9.408 9.800 192,860 -0.15(-1.53%)
Mar 11, 2014 10.10 10.30 9.879 9.952 144,820 -0.37(-3.58%)
Mar 10, 2014 10.73 10.76 10.20 10.32 276,445 -0.42(-3.95%)
Mar 07, 2014 11.00 11.04 10.70 10.75 344,695 -0.22(-2.01%)
Mar 06, 2014 10.30 11.40 10.24 10.97 502,640 +0.63(+6.07%)
Mar 05, 2014 10.26 10.40 9.964 10.34 390,500 -0.24(-2.27%)
Mar 04, 2014 9.076 10.80 9.002 10.58 798,985 +1.56(+17.25%)
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.