Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $24.80

down -1.71


23/7/2014 04:02 PM  |  NYSE : DQ  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
7/22/201426.0126.7526.0026.5122,553
7/21/201426.0226.5025.7725.7735,707
7/18/201426.2326.7925.6425.7773,669
7/17/201427.6027.7025.7425.76145,460
7/16/201428.6828.9527.5527.7742,572
7/15/201429.1629.6028.1128.3243,388
7/14/201428.7129.4328.4328.7638,217
7/11/201428.7728.9528.2028.4349,546
7/10/201427.3729.4926.0329.13112,767
7/9/201429.4129.7528.0028.54128,806
7/8/201430.6130.7028.8329.52138,348
7/7/201430.9831.3030.1831.04151,852
7/3/201431.4631.4629.2330.1945,685
7/2/201430.6731.2829.9030.0663,430
7/1/201432.2232.5930.4930.8046,025
6/30/201430.0131.9929.9931.9872,340
6/27/201431.3431.5929.7330.2490,913
6/26/201431.3531.9931.2231.5075,125
6/25/201430.8231.5029.3931.3475,838
6/24/201431.5232.1929.6830.17112,553
6/23/201432.3033.3930.8731.64126,996
6/20/201429.9032.2029.0432.15219,230
6/19/201428.4030.6027.8029.82167,754
6/18/201427.6628.8827.6228.3077,903
6/17/201427.1528.8527.0027.99114,498
6/16/201427.2927.8127.0027.0941,854
6/13/201427.2227.4927.0027.2952,382
6/12/201427.2528.2727.0027.0969,348
6/11/201427.0027.6526.9027.0062,746
6/10/201427.0127.7526.8827.1678,732
6/9/201427.1028.2727.1027.2343,128
6/6/201427.4727.5625.6527.1096,986
6/5/201427.2127.9926.6627.1775,079
6/4/201426.5727.8526.0027.58114,592
6/3/201427.1427.2426.6726.9884,979
6/2/201427.1027.3726.8027.0048,962
5/30/201427.1327.3526.6527.00102,148
5/29/201427.0028.6926.7027.44205,326
5/28/201425.4927.3925.3227.00253,646
5/27/201423.9025.4023.9025.30120,483
5/23/201423.0124.0522.7523.7498,847
5/22/201423.8024.2022.6523.00136,662
5/21/201422.5323.6022.5323.02167,239
5/20/201423.5124.0021.7821.86266,918
5/19/201423.0724.3623.0523.63167,610
5/16/201424.7725.4022.9022.91490,041
5/15/201428.4628.4824.5025.101,918,986
5/14/201433.4134.0029.0829.09161,965
5/13/201436.2037.4933.3533.41180,776
5/12/201437.7239.6336.7837.7837,826
5/9/201435.6237.1634.4936.8452,817
5/8/201439.0639.3235.5135.8147,273
5/7/201441.1441.8438.2239.4618,628
5/6/201440.6442.5840.6341.7110,123
5/5/201441.8943.4640.7941.6438,859
5/2/201440.5942.8540.5942.7113,306
5/1/201440.8342.8339.5041.5112,299
4/30/201441.6841.6840.5041.404,969
4/29/201441.3941.9738.5140.3415,145
4/28/201444.9744.9740.1041.3322,123
4/25/201442.7544.9941.5044.9728,797
4/24/201441.7645.3940.7043.3546,697
4/23/201443.3443.3440.7641.7621,988
4/22/201439.7743.6039.1842.7238,027
4/21/201439.9039.9038.3539.2712,777
4/17/201438.4640.1137.9839.7114,214
4/16/201438.2939.0736.1639.0623,039
4/15/201439.8440.2335.6737.1065,294
4/14/201441.0441.0439.2339.7437,290
4/11/201440.7542.2039.4341.0337,008
4/10/201445.3945.3941.4142.0333,995
4/9/201443.5045.3343.5045.0621,517
4/8/201443.6443.8441.6243.2128,689
4/7/201445.9945.9942.5643.2662,628
4/4/201443.0646.7542.5046.0047,156
4/3/201443.8445.8343.4143.8732,198
4/2/201442.5143.9742.5143.6612,571
4/1/201443.5943.5942.0142.6634,044
3/31/201442.1744.4741.8142.8354,911
3/28/201441.3042.7340.3742.02339,651
3/27/201440.2042.6239.3941.1358,719
3/26/201439.7342.6339.2740.69158,951
3/25/201436.2839.7336.1038.3473,616
3/24/201439.6940.3435.6036.10197,581
3/21/201441.4441.7039.0039.00175,759
3/20/201444.2344.2341.0641.5090,708
3/19/201444.1046.2944.1044.6323,988
3/18/201442.1045.2741.7544.8044,021
3/17/201445.9846.5944.2244.4225,335
3/14/201446.5047.8644.6844.9746,534
3/13/201448.8150.6745.5546.8053,037
3/12/201447.3250.5047.0449.0038,572
3/11/201450.5251.5049.4049.7628,964
3/10/201453.6353.8051.0051.6155,289
3/7/201455.0055.2053.5053.7368,939
3/6/201451.5056.9851.1854.83100,528
3/5/201451.3052.0049.8251.6978,150
3/4/201445.3853.9945.0152.89159,797
3/3/201445.5045.7144.2745.1132,987
2/28/201445.6046.4244.0045.7031,341
Trading Center