Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $28.69

down -0.44


11/7/2014 12:46 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
7/12/20120.960.960.940.942,800
7/11/20120.931.000.930.932,425
7/10/20120.920.920.890.918,163
7/9/20120.870.950.860.8928,787
7/6/20120.850.870.820.871,700
7/5/20120.890.890.850.875,077
7/3/20120.810.900.810.8512,200
7/2/20120.860.860.820.8211,565
6/29/20120.800.870.780.8526,067
6/28/20120.940.940.780.78448,819
6/27/20120.880.910.850.8727,542
6/26/20120.930.950.910.918,007
6/25/20120.881.020.880.9714,984
6/22/20120.991.020.970.976,333
6/21/20121.051.050.971.0013,603
6/20/20121.031.050.981.0222,226
6/19/20121.051.091.001.0088,699
6/18/20121.101.141.011.07122,974
6/15/20121.021.090.991.0880,994
6/14/20121.171.241.001.0034,381
6/13/20121.181.271.101.1216,997
6/12/20121.241.301.181.227,606
6/11/20121.231.251.181.242,806
6/8/20121.251.251.191.243,389
6/7/20121.201.251.191.244,639
6/6/20121.211.251.181.211,825
6/5/20121.201.241.201.232,600
6/4/20121.291.291.191.204,113
6/1/20121.151.371.151.293,807
5/31/20121.201.201.121.203,224
5/30/20121.211.251.211.213,900
5/29/20121.251.311.231.232,956
5/25/20121.311.321.261.262,394
5/24/20121.361.381.331.335,744
5/23/20121.381.381.301.3515,084
5/22/20121.491.491.321.4216,920
5/21/20121.501.541.411.4718,404
5/18/20121.461.581.431.5516,165
5/17/20121.601.601.411.4614,141
5/16/20121.631.651.581.589,413
5/15/20121.721.721.601.6318,641
5/14/20121.801.831.681.746,325
5/11/20121.691.821.691.789,226
5/10/20121.661.781.661.685,600
5/9/20121.681.791.651.657,392
5/8/20121.741.791.681.686,032
5/7/20121.801.851.731.739,534
5/4/20121.791.911.791.846,441
5/3/20121.881.911.841.843,400
5/2/20121.991.991.901.919,128
5/1/20121.922.091.881.9819,550
4/30/20121.851.901.851.904,671
4/27/20121.921.921.801.834,200
4/26/20121.921.991.911.925,200
4/25/20121.831.911.821.8911,197
4/24/20121.631.811.631.8113,010
4/23/20121.721.731.661.685,684
4/20/20121.811.841.721.784,887
4/19/20121.851.861.801.837,548
4/18/20121.941.941.851.884,835
4/17/20121.992.041.901.9315,869
4/16/20121.992.071.901.936,008
4/13/20121.962.001.931.992,872
4/12/20121.941.991.901.996,700
4/11/20121.851.961.851.9519,743
4/10/20121.901.961.861.8613,002
4/9/20122.042.041.911.911,881
4/5/20122.032.072.032.056,935
4/4/20122.032.092.012.096,677
4/3/20122.082.092.012.0716,601
4/2/20122.102.132.072.1113,801
3/30/20122.192.242.102.1115,748
3/29/20122.162.192.102.13185,760
3/28/20122.312.372.152.1952,221
3/27/20122.322.422.322.368,168
3/26/20122.492.492.322.3210,929
3/23/20122.462.462.402.4240,342
3/22/20122.512.542.392.4815,676
3/21/20122.502.632.502.5820,631
3/20/20122.792.842.552.7963,034
3/19/20122.782.862.752.787,660
3/16/20122.763.002.692.7363,931
3/15/20122.752.792.662.783,800
3/14/20122.922.972.722.797,405
3/13/20122.893.012.892.8927,412
3/12/20122.963.012.892.927,506
3/9/20122.643.042.642.9933,654
3/8/20122.762.862.532.6041,848
3/7/20122.842.842.722.7624,356
3/6/20122.483.092.402.8849,608
3/5/20122.752.762.412.4930,828
3/2/20122.862.992.732.7620,709
3/1/20122.953.002.852.9010,991
2/29/20123.293.292.922.9412,268
2/28/20123.213.313.213.266,297
2/27/20123.273.353.103.2430,125
2/24/20123.333.423.283.3112,779
2/23/20123.553.553.333.3619,293
2/22/20123.893.893.613.6525,676
2/21/20123.633.853.633.8566,517
Trading Center