Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Daqo New Energy ADR (NY: DQ )

18.71 -0.23 (-1.21%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2.268	2.280	2.150	2.280	113,355	+0.15(+7.24%)
Feb 27, 2013	2.140	2.160	2.070	2.126	65,140	-0.05(-2.12%)
Feb 26, 2013	2.208	2.208	2.117	2.172	40,645	-0.21(-8.82%)
Feb 22, 2013	2.484	2.566	2.330	2.382	138,855	-0.06(-2.30%)
Feb 21, 2013	2.440	2.440	2.260	2.438	179,045	-0.00(-0.08%)
Feb 20, 2013	2.720	2.742	2.360	2.440	169,690	-0.27(-10.03%)
Feb 19, 2013	2.666	2.884	2.644	2.712	433,675	-0.05(-1.81%)
Feb 15, 2013	2.908	2.982	2.640	2.762	281,465	-0.20(-6.69%)
Feb 14, 2013	2.782	3.096	2.756	2.960	345,695	+0.23(+8.58%)
Feb 13, 2013	2.830	2.864	2.678	2.726	148,640	-0.10(-3.67%)
Feb 12, 2013	2.486	2.904	2.480	2.830	562,305	+0.34(+13.84%)
Feb 11, 2013	2.152	2.526	2.152	2.486	154,500	+0.26(+11.78%)
Feb 08, 2013	2.204	2.244	2.180	2.224	34,175	+0.00(+0.18%)
Feb 07, 2013	2.160	2.232	2.120	2.220	120,270	+0.08(+3.74%)
Feb 06, 2013	2.254	2.317	2.098	2.140	148,745	-0.18(-7.76%)
Feb 04, 2013	2.318	2.340	2.250	2.320	92,220	+0.02(+0.96%)
Feb 01, 2013	2.330	2.364	2.266	2.298	30,300	-0.03(-1.29%)
Jan 31, 2013	2.450	2.500	2.300	2.328	158,465	-0.12(-5.06%)
Jan 30, 2013	2.458	2.706	2.336	2.452	226,485	+0.05(+2.17%)
Jan 29, 2013	2.416	2.456	2.277	2.400	278,835	-0.07(-2.99%)
Jan 28, 2013	2.632	2.706	2.430	2.474	344,110	-0.16(-6.00%)
Jan 25, 2013	2.696	2.890	2.524	2.632	284,570	-0.13(-4.84%)
Jan 24, 2013	2.958	3.340	2.642	2.766	1,171,460	-0.19(-6.49%)
Jan 23, 2013	2.516	3.178	2.440	2.958	1,366,860	+0.40(+15.55%)
Jan 22, 2013	2.040	2.648	2.039	2.560	770,920	+0.51(+25.00%)
Jan 18, 2013	1.842	2.070	1.842	2.048	354,440	+0.25(+13.78%)
Jan 17, 2013	1.680	1.830	1.680	1.800	60,640	+0.07(+3.93%)
Jan 16, 2013	1.664	1.732	1.608	1.732	86,975	+0.07(+4.09%)
Jan 15, 2013	1.750	1.734	1.600	1.664	88,635	-0.07(-4.04%)
Jan 14, 2013	1.802	1.802	1.650	1.734	95,645	-0.08(-4.20%)
Jan 11, 2013	1.824	1.824	1.782	1.810	52,030	-0.03(-1.63%)
Jan 10, 2013	1.880	1.934	1.800	1.840	139,250	-0.05(-2.65%)
Jan 09, 2013	1.692	1.930	1.676	1.890	661,010	+0.25(+15.24%)
Jan 08, 2013	1.614	1.670	1.504	1.640	152,430	+0.03(+1.86%)
Jan 07, 2013	1.608	1.736	1.522	1.610	426,280	-0.05(-2.90%)
Jan 04, 2013	1.730	1.730	1.612	1.658	92,685	-0.06(-3.38%)
Jan 03, 2013	1.664	1.740	1.662	1.716	238,530	+0.06(+3.37%)
Jan 02, 2013	1.626	1.660	1.596	1.660	143,380	+0.07(+4.27%)
Dec 31, 2012	1.540	1.720	1.406	1.592	247,650	+0.05(+3.11%)
Dec 28, 2012	1.594	1.620	1.508	1.544	172,700	-0.08(-4.93%)
Dec 27, 2012	1.642	1.800	1.370	1.624	712,950	-0.01(-0.37%)
Dec 26, 2012	1.390	1.960	1.390	1.630	1,233,425	+0.25(+18.12%)
Dec 24, 2012	1.274	1.420	1.274	1.380	214,070	+0.13(+10.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Daqo New Energy ADR (NY: DQ )

Historical Prices