Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $28.43

down -0.70


11/7/2014 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
2/21/20123.633.853.633.8566,517
2/17/20123.313.713.303.5951,782
2/16/20123.433.483.243.2822,526
2/15/20123.593.603.433.518,600
2/14/20123.803.853.423.5539,005
2/13/20123.673.963.673.8036,323
2/10/20123.783.983.543.6484,950
2/9/20123.474.143.234.0181,893
2/8/20123.153.693.143.44105,730
2/7/20122.793.232.683.2193,027
2/6/20122.532.822.522.7941,935
2/3/20122.502.632.502.5516,465
2/2/20122.542.592.402.5015,252
2/1/20122.612.692.502.5114,802
1/31/20122.682.702.542.6025,072
1/30/20122.622.722.612.6816,576
1/27/20122.582.732.452.7036,974
1/26/20122.482.742.482.5930,178
1/25/20122.302.462.302.4526,677
1/24/20122.402.452.342.4042,842
1/23/20122.442.482.432.4622,449
1/20/20122.442.502.402.4028,405
1/19/20122.822.952.422.4361,173
1/18/20122.502.872.482.8128,749
1/17/20122.422.602.422.4720,425
1/13/20122.252.492.252.4233,261
1/12/20122.812.812.362.5560,860
1/11/20122.062.622.062.5153,322
1/10/20122.102.122.072.104,426
1/9/20122.052.101.962.1011,000
1/6/20121.902.061.862.0534,772
1/5/20121.901.901.831.9026,897
1/4/20121.841.941.831.8419,184
1/3/20121.851.871.751.8414,165
12/30/20111.701.771.671.675,456
12/29/20111.691.861.651.72340,516
12/28/20111.631.741.571.6966,662
12/27/20111.591.621.511.5842,679
12/23/20111.701.741.661.7034,882
12/22/20111.621.801.611.6756,041
12/21/20111.591.641.501.6421,037
12/20/20111.491.651.461.6139,946
12/19/20111.531.541.411.4323,084
12/16/20111.681.701.511.5948,031
12/15/20111.701.721.661.668,845
12/14/20111.701.741.651.6910,491
12/13/20111.901.901.701.7030,547
12/12/20111.961.971.861.8617,706
12/9/20111.851.981.851.8823,946
12/8/20111.881.931.781.8118,044
12/7/20111.931.961.851.9331,561
12/6/20112.062.061.921.9319,793
12/5/20112.292.291.982.0514,764
12/2/20112.302.352.232.2628,423
12/1/20112.192.302.172.3013,272
11/30/20112.282.282.142.1530,832
11/29/20112.162.272.082.2120,221
11/28/20112.022.122.022.1221,752
11/25/20112.062.061.982.019,691
11/23/20111.972.161.922.1221,385
11/22/20111.852.001.841.9712,126
11/21/20111.971.971.791.8461,892
11/18/20111.852.101.852.0034,388
11/17/20112.272.271.761.8889,581
11/16/20112.372.372.222.2736,599
11/15/20112.602.602.202.2152,626
11/14/20112.852.852.702.7123,098
11/11/20112.802.882.732.8321,240
11/10/20112.892.952.662.7424,538
11/9/20113.013.052.872.9019,591
11/8/20113.243.243.133.1612,050
11/7/20113.243.243.043.1733,867
11/4/20113.303.403.183.24118,835
11/3/20113.483.483.103.2929,761
11/2/20113.223.333.043.2648,914
11/1/20113.503.513.093.12101,816
10/31/20113.603.603.473.5291,383
10/28/20113.504.003.503.6652,433
10/27/20113.363.443.233.4447,470
10/26/20113.063.233.063.1914,055
10/25/20113.353.463.203.2416,703
10/24/20113.363.503.323.3623,189
10/21/20113.533.533.343.355,531
10/20/20113.333.553.323.5010,948
10/19/20113.533.673.263.305,840
10/18/20113.433.613.403.5913,708
10/17/20113.693.743.433.4713,487
10/14/20113.693.853.693.7316,905
10/13/20113.903.923.703.7525,904
10/12/20114.014.063.973.9913,402
10/11/20113.883.923.793.9010,875
10/10/20114.064.063.803.959,097
10/7/20114.214.253.773.8937,550
10/6/20113.604.213.604.0345,370
10/5/20113.363.613.363.5164,075
10/4/20113.083.433.013.3934,248
10/3/20113.513.573.083.1059,927
9/30/20113.703.703.503.5067,671
9/29/20113.473.713.293.71432,425
9/28/20113.603.723.303.41176,954
Trading Center