$31.09 +0.49 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
4/17/201530.0031.4529.5031.09159,608
4/16/201529.4430.6128.9230.60141,633
4/15/201530.3730.3729.0329.59124,054
4/14/201530.5330.6529.9230.1191,229
4/13/201529.2130.8228.7630.35221,198
4/10/201528.5029.6727.2629.20419,013
4/9/201526.0027.9826.0027.09277,090
4/8/201526.8627.2425.9926.14135,093
4/7/201526.7526.8825.9426.5774,321
4/6/201526.4126.9925.2826.8456,823
4/2/201526.9227.1826.3726.41144,961
4/1/201526.4427.1626.1227.01100,276
3/31/201526.2526.6026.0226.5150,649
3/30/201526.7626.9025.7426.34119,054
3/27/201526.3026.7125.8526.5958,754
3/26/201526.5027.0125.9626.14151,174
3/25/201528.4628.5826.0326.83234,010
3/24/201527.2928.9227.2028.46224,085
3/23/201527.0027.6026.4627.15184,809
3/20/201525.4127.6024.8027.60311,778
3/19/201523.6725.4023.6725.13129,200
3/18/201524.7424.7623.3624.12318,857
3/17/201522.0024.7522.0024.15159,826
3/16/201523.5823.8421.1221.87149,944
3/13/201523.9523.9523.0723.5754,486
3/12/201523.1124.1722.9324.1691,697
3/11/201522.2623.3722.2622.9584,869
3/10/201524.8524.8522.1922.41225,577
3/9/201527.3927.3924.6624.86111,780
3/6/201526.1627.4026.1626.9996,621
3/5/201526.9127.2326.3326.89143,448
3/4/201526.2127.2325.4926.65123,649
3/3/201528.1928.5025.1226.46261,594
3/2/201522.4129.2722.4128.10507,042
2/27/201521.5522.9021.5522.37217,330
2/26/201520.2421.6020.2421.0070,364
2/25/201520.4920.9520.0120.5376,796
2/24/201521.1322.0220.2820.6081,571
2/23/201521.0521.0820.4220.7023,197
2/20/201520.4521.0420.2020.8150,072
2/19/201520.1920.7419.8020.2238,074
2/18/201520.7520.9220.1620.3524,451
2/17/201521.4221.4220.2720.6127,249
2/13/201521.5021.6220.7421.0459,429
2/12/201519.6522.2919.6121.25184,036
2/11/201519.7020.0018.8719.7340,743
2/10/201519.9020.0419.2019.5665,388
2/9/201519.5620.2019.2519.8959,846
2/6/201520.0820.8019.8219.9290,629
2/5/201521.3721.4619.1919.82401,526
2/4/201523.2523.9821.8021.86168,770
2/3/201523.3424.5022.9223.34102,500
2/2/201519.9023.3919.3622.90115,631
1/30/201518.9220.0018.9219.6834,478
1/29/201519.7619.8518.9319.2151,017
1/28/201519.6820.0419.4419.5377,807
1/27/201519.2320.1018.9519.8133,465
1/26/201519.5020.0519.0219.3638,649
1/23/201519.7519.8618.8719.3353,094
1/22/201519.7019.7018.8019.6145,751
1/21/201518.1519.2817.9619.2350,206
1/20/201520.4320.5017.7018.23206,101
1/16/201521.6021.7620.0120.49111,293
1/15/201523.2923.2921.1421.5065,059
1/14/201521.9923.0021.7423.0064,369
1/13/201522.0023.2321.5022.4094,130
1/12/201523.8023.8021.5521.75145,959
1/9/201523.7824.1823.0223.9884,206
1/8/201523.3923.9522.7823.8978,674
1/7/201522.4523.4022.0122.6766,303
1/6/201523.4123.7320.8221.80163,806
1/5/201525.1825.4023.3023.33113,506
1/2/201526.7926.7924.8025.47102,234
12/31/201425.2527.1025.0726.3485,364
12/30/201426.9126.9125.3125.4194,664
12/29/201428.1328.5526.5226.7275,775
12/26/201427.7929.0027.7928.3236,443
12/24/201427.2428.2526.9328.0040,835
12/23/201430.0330.0327.0727.3093,799
12/22/201429.2229.8328.1429.73116,530
12/19/201428.2129.8327.7429.56161,203
12/18/201427.8028.2726.7627.80120,289
12/17/201427.0227.9026.3427.3292,277
12/16/201426.0627.4925.5826.60131,495
12/15/201425.4526.8024.5926.08158,742
12/12/201423.9125.7323.9124.7089,027
12/11/201423.8124.6823.8124.5376,972
12/10/201426.0026.0523.0623.82331,249
12/9/201426.0026.5424.1826.54239,145
12/8/201429.9829.9826.0126.16203,209
12/5/201428.2630.9528.0830.23131,613
12/4/201427.6028.8427.5828.04131,213
12/3/201427.4929.2427.0228.53108,709
12/2/201427.4628.9727.2227.5787,345
12/1/201429.3029.5026.7126.98146,967
11/28/201432.4032.7329.9830.00102,583
11/26/201431.8733.3031.2533.0761,355
11/25/201433.0033.0031.9432.2490,318
11/24/201434.2435.6632.0232.0789,103
11/21/201434.7935.8333.8534.2487,785
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center