$17.56 -0.60 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - NYSE

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
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
11/20/201432.2934.4931.9334.2960,222
11/19/201432.8534.0132.6232.9451,094
11/18/201432.1634.0031.5333.79147,318
11/17/201433.2233.6231.6532.1665,133
11/14/201433.8733.8731.3033.16231,668
11/13/201435.8036.6031.3032.53367,775
11/12/201435.3036.2934.5535.04177,485
11/11/201436.6837.0535.0235.2178,070
11/10/201435.6037.4735.1537.28206,325
11/7/201436.2036.2035.0335.3874,998
11/6/201435.9037.4935.4736.35128,236
11/5/201438.6038.6035.2635.75167,819
11/4/201438.8138.8135.4937.77193,316
11/3/201438.3939.3638.2738.45116,568
10/31/201439.0039.0538.5038.92211,545
10/30/201438.1638.2136.4637.1687,640
10/29/201439.3440.0037.5638.17119,146
10/28/201438.0040.8838.0040.48168,733
10/27/201439.0239.2037.5237.9064,373
10/24/201438.0239.7938.0239.1544,108
10/23/201438.9139.7037.0038.52375,933
10/22/201442.7143.4638.8538.85174,614
10/21/201442.0043.9241.4343.47202,372
10/20/201442.0042.4740.7941.9693,854
10/17/201440.4142.4540.4141.69164,936
10/16/201435.9840.7935.5740.10146,295
10/15/201433.4036.4833.0036.06242,244
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!