$21.23 -0.02 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
7/19/201622.0622.3521.5822.0130,280
7/18/201622.0022.7121.5622.0239,444
7/15/201621.9622.2720.8321.9931,549
7/14/201622.8822.9921.2821.8350,056
7/13/201623.4823.5422.5222.8530,440
7/12/201623.9723.9823.0423.2168,572
7/11/201623.6324.1823.4123.5368,183
7/8/201623.2523.6122.8023.3312,693
7/7/201623.6523.7022.5922.7517,459
7/6/201622.9723.9622.2523.3459,030
7/5/201622.5523.0422.0322.9572,151
7/1/201622.2623.5722.2023.1977,981
6/30/201621.9722.8021.1622.5742,860
6/29/201623.1723.7120.7321.73257,706
6/28/201622.4323.6422.1522.98105,300
6/27/201621.0622.1020.2521.70103,481
6/24/201620.0521.5520.0521.1061,785
6/23/201620.3721.3020.1421.1038,049
6/22/201620.3020.5620.0020.1514,944
6/21/201620.3620.7119.9720.0560,347
6/20/201621.0021.1320.3120.5165,010
6/17/201621.4022.0419.9620.0098,855
6/16/201621.6221.9520.9821.3060,657
6/15/201621.5922.7321.3021.6857,825
6/14/201621.8022.8920.8821.5983,668
6/13/201622.8423.0021.7022.09100,461
6/10/201623.7723.7723.0023.0053,100
6/9/201624.7824.7823.1223.9867,311
6/8/201624.3324.9924.3324.7875,920
6/7/201622.6324.4622.6324.2182,917
6/6/201623.2423.2922.0822.48101,936
6/3/201624.0024.0122.5122.73101,193
6/2/201624.5224.5224.0224.0219,207
6/1/201624.8425.0524.0724.5218,396
5/31/201624.8425.9124.6324.8737,736
5/27/201624.9125.1624.0224.6967,204
5/26/201626.2526.2524.7924.9855,864
5/25/201626.3626.6426.0426.1255,723
5/24/201625.7026.4025.7026.1751,151
5/23/201624.4926.0824.4925.48197,908
5/20/201624.4424.6923.9124.3030,914
5/19/201624.3524.3523.4923.8786,650
5/18/201624.3024.8023.8624.5046,385
5/17/201625.2825.2824.3324.5253,353
5/16/201624.3625.8624.3625.5445,301
5/13/201626.2426.2424.0224.3275,977
5/12/201626.6526.6525.8326.0359,509
5/11/201624.6626.6424.6626.41106,841
5/10/201624.9425.2022.5325.0683,755
5/9/201625.5025.5924.6924.7578,741
5/6/201625.6125.8924.8225.3857,574
5/5/201625.1026.0124.9425.7970,458
5/4/201624.6124.9524.1324.6544,488
5/3/201624.7224.8624.4524.6956,604
5/2/201625.7425.7923.9024.6661,001
4/29/201626.9527.4525.6825.95101,313
4/28/201626.0426.9926.0426.9548,579
4/27/201624.8826.4924.6425.97107,099
4/26/201624.0225.5224.0025.0454,391
4/25/201625.5025.5023.4824.0193,664
4/22/201625.8726.3525.6226.0783,043
4/21/201625.8926.3525.5125.8783,028
4/20/201625.1525.7524.7925.5098,776
4/19/201625.8125.9824.0025.26139,072
4/18/201623.4725.5123.0425.39216,013
4/15/201624.0024.1422.1222.9797,504
4/14/201621.3724.0021.0724.00281,756
4/13/201619.3721.8019.1921.03415,804
4/12/201618.8519.4018.3119.3766,585
4/11/201619.4819.4818.7218.9558,909
4/8/201619.3319.3318.3419.0338,613
4/7/201618.9019.1318.7219.0424,739
4/6/201618.7819.1318.6518.9285,556
4/5/201618.6419.0018.3418.7040,877
4/4/201619.0019.3618.6118.93102,110
4/1/201618.7919.0017.8518.6045,260
3/31/201618.1419.0018.1418.6170,745
3/30/201616.9418.3616.8918.1469,905
3/29/201616.7717.0816.0316.8048,336
3/28/201617.9817.9816.5116.9074,822
3/24/201618.2218.7517.2517.5992,715
3/23/201617.7917.9717.0417.5968,369
3/22/201617.3418.3017.0118.16106,854
3/21/201617.5017.6817.0017.5541,126
3/18/201618.4518.5817.2917.80158,905
3/17/201618.4218.7418.2918.3550,583
3/16/201618.8218.8218.3318.5034,120
3/15/201618.9018.9118.4318.759,942
3/14/201619.0819.0818.7519.059,527
3/11/201619.3619.3818.6119.0425,370
3/10/201619.4719.4718.8719.2510,820
3/9/201619.1619.3818.7119.2019,570
3/8/201618.8219.2518.6518.8812,325
3/7/201618.8019.3818.7818.9521,006
3/4/201618.6219.4018.2119.0168,012
3/3/201618.7719.3718.2518.6247,771
3/2/201618.7019.5018.6718.90111,959
3/1/201618.7119.0518.2519.0421,922
2/29/201619.3719.3718.0718.4430,779
2/26/201618.7919.1218.6818.9720,320
Trading Center