Daqo New Energy ADR (NY: DQ )

61.26 USD +0.83 (+1.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.996 5.072 4.922 5.072 479,515 +0.20(+4.06%)
Jul 28, 2017 4.870 5.020 4.836 4.874 563,935 +0.04(+0.91%)
Jul 27, 2017 5.028 5.096 4.646 4.830 544,425 -0.17(-3.40%)
Jul 26, 2017 5.016 5.116 4.922 5.000 415,950 +0.03(+0.68%)
Jul 25, 2017 4.974 5.236 4.910 4.966 650,245 +0.04(+0.85%)
Jul 24, 2017 4.758 4.930 4.712 4.924 596,365 +0.17(+3.66%)
Jul 21, 2017 4.690 4.758 4.511 4.750 277,390 +0.07(+1.41%)
Jul 20, 2017 4.720 4.755 4.600 4.684 369,355 -0.06(-1.22%)
Jul 19, 2017 4.490 4.750 4.490 4.742 807,175 +0.31(+6.95%)
Jul 18, 2017 4.154 4.452 4.126 4.434 364,390 +0.28(+6.84%)
Jul 17, 2017 4.290 4.290 4.112 4.150 337,325 -0.13(-3.04%)
Jul 14, 2017 4.114 4.296 4.114 4.280 192,000 +0.18(+4.34%)
Jul 13, 2017 4.160 4.200 4.086 4.102 102,080 -0.08(-1.87%)
Jul 12, 2017 4.148 4.280 4.148 4.180 229,860 +0.10(+2.40%)
Jul 11, 2017 4.030 4.136 4.030 4.082 130,965 +0.08(+2.05%)
Jul 10, 2017 4.080 4.171 3.985 4.000 297,565 -0.08(-1.96%)
Jul 07, 2017 3.960 4.100 3.960 4.080 199,930 +0.13(+3.19%)
Jul 06, 2017 3.980 4.140 3.920 3.954 346,915 -0.05(-1.15%)
Jul 05, 2017 4.044 4.096 3.990 4.000 115,295 -0.05(-1.23%)
Jul 03, 2017 4.184 4.184 4.040 4.050 418,820 -0.10(-2.46%)
Jun 30, 2017 4.156 4.237 4.016 4.152 233,190 +0.00(+0.00%)
Jun 29, 2017 4.156 4.172 4.052 4.152 315,350 -0.00(-0.05%)
Jun 28, 2017 4.016 4.192 3.956 4.154 350,625 +0.14(+3.54%)
Jun 27, 2017 3.958 4.096 3.932 4.012 274,540 +0.07(+1.67%)
Jun 26, 2017 4.030 4.080 3.897 3.946 193,820 -0.07(-1.84%)
Jun 23, 2017 3.858 4.112 3.843 4.020 428,275 +0.16(+4.20%)
Jun 22, 2017 3.896 3.900 3.828 3.858 468,630 +0.05(+1.37%)
Jun 21, 2017 3.848 3.936 3.806 3.806 326,080 -0.05(-1.30%)
Jun 20, 2017 3.886 3.956 3.806 3.856 273,790 -0.03(-0.67%)
Jun 19, 2017 3.960 3.985 3.800 3.882 424,865 -0.08(-1.97%)
Jun 16, 2017 3.872 4.040 3.850 3.960 587,795 +0.10(+2.48%)
Jun 15, 2017 3.940 4.006 3.850 3.864 371,120 -0.10(-2.62%)
Jun 14, 2017 4.200 4.200 3.950 3.968 284,005 -0.25(-6.02%)
Jun 13, 2017 3.940 4.222 3.940 4.222 255,505 +0.30(+7.65%)
Jun 12, 2017 3.962 4.074 3.900 3.922 253,025 -0.06(-1.61%)
Jun 09, 2017 4.264 4.276 3.956 3.986 533,985 -0.29(-6.74%)
Jun 08, 2017 4.084 4.300 3.966 4.274 475,275 +0.20(+4.91%)
Jun 07, 2017 3.986 4.100 3.922 4.074 437,165 +0.06(+1.49%)
Jun 06, 2017 3.986 4.096 3.838 4.014 412,890 -0.03(-0.74%)
Jun 05, 2017 4.164 4.164 4.004 4.044 516,855 -0.17(-3.99%)
Jun 02, 2017 4.308 4.364 4.182 4.212 411,900 -0.11(-2.45%)
Jun 01, 2017 4.348 4.434 4.206 4.318 328,380 -0.03(-0.78%)
May 31, 2017 4.352 4.388 4.224 4.352 480,740 -0.01(-0.23%)
May 30, 2017 4.454 4.504 4.358 4.362 295,670 -0.11(-2.42%)
May 26, 2017 4.530 4.582 4.426 4.470 173,945 -0.08(-1.76%)
May 25, 2017 4.626 4.626 4.510 4.550 162,740 -0.05(-1.17%)
May 24, 2017 4.620 4.620 4.568 4.604 98,620 -0.00(-0.09%)
May 23, 2017 4.684 4.746 4.546 4.608 126,100 -0.05(-1.12%)
May 22, 2017 4.508 4.682 4.508 4.660 198,335 +0.15(+3.37%)
May 19, 2017 4.436 4.532 4.360 4.508 184,145 +0.10(+2.22%)
May 18, 2017 4.450 4.490 4.410 4.410 312,590 -0.05(-1.21%)
May 17, 2017 4.682 4.682 4.440 4.464 388,405 -0.27(-5.66%)
May 16, 2017 4.668 4.732 4.512 4.732 225,555 +0.08(+1.68%)
May 15, 2017 4.740 4.800 4.511 4.654 323,045 +0.00(+0.04%)
May 12, 2017 4.780 4.788 4.585 4.652 532,840 -0.13(-2.76%)
May 11, 2017 4.682 4.850 4.620 4.784 978,555 +0.07(+1.57%)
May 10, 2017 4.450 4.794 4.450 4.710 1,797,655 +0.27(+6.18%)
May 09, 2017 4.360 4.532 4.260 4.436 2,638,990 +0.49(+12.53%)
May 08, 2017 3.850 4.000 3.789 3.942 460,325 +0.16(+4.29%)
May 05, 2017 3.698 3.796 3.677 3.780 138,075 +0.08(+2.05%)
May 04, 2017 3.776 3.776 3.680 3.704 320,835 -0.06(-1.70%)
May 03, 2017 3.734 3.768 3.646 3.768 148,680 +0.02(+0.53%)
May 02, 2017 3.796 3.873 3.708 3.748 155,435 -0.04(-1.16%)
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.