Quantcast

DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares Historical Stock Prices

DQ 
$25.12
*  
0.82
3.37%
Get DQ Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading DQ now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.02 25.37 24 25.12 65,575
12/07/2018 25.02 25.61 24.2 24.3 75,780
12/06/2018 23.98 25.13 23.97 25.01 173,210
12/04/2018 26.34 26.39 24.8506 24.97 138,245
12/03/2018 27.14 27.86 26.12 26.5 122,013
11/30/2018 25.95 26.405 25.57 26.12 101,162
11/29/2018 26.97 26.97 25.73 26 127,676
11/28/2018 25.72 27.37 25.11 27.17 225,686
11/27/2018 22.8 26 22.8 25.5 261,171
11/26/2018 24.42 24.51 22.51 22.79 301,369
11/23/2018 23.49 24.12 23.49 23.79 55,487
11/21/2018 23.55 24.13 23.0914 23.96 77,524
11/20/2018 23.53 23.58 22.19 23 252,072
11/19/2018 24.24 25.4 23.73 24.19 283,673
11/16/2018 23.1 24.57 23.1 24.25 165,396
11/15/2018 21.31 23.53 20.84 23.19 258,805
11/14/2018 21.4 22.39 21 21.62 357,902
11/13/2018 23.01 24.3 20.3505 21.43 924,463
11/12/2018 25.71 25.98 24.5616 25 340,487
11/09/2018 26.01 26.24 24.69 25.62 215,286
11/08/2018 27.76 27.78 25.19 25.66 325,898
11/07/2018 27.5 28.9 26.56 28.06 441,333
11/06/2018 25.73 27.37 25.1049 26.97 330,858
11/05/2018 27.3 29.98 26.01 26.18 1,054,442
11/02/2018 24.73 27.24 24.54 25.72 560,928
11/01/2018 21.51 24.6 21.51 24.16 296,276
10/31/2018 21.5 21.6868 21.05 21.35 137,859
10/30/2018 20.78 21.83 20.78 21.17 114,299
10/29/2018 21.28 21.91 20.43 20.92 140,009
10/26/2018 21.19 21.52 20.5518 21.05 136,839
10/25/2018 21.05 21.96 21.05 21.87 111,231
10/24/2018 22.02 22.34 21 21.01 121,787
10/23/2018 22.36 22.65 21.01 22.38 202,675
10/22/2018 23.37 23.51 22.09 22.96 229,387
10/19/2018 24.63 25.04 23.1 23.16 195,114
10/18/2018 25 26.8 24.25 24.61 450,241
10/17/2018 27.3 27.3 24.84 24.93 310,635
10/16/2018 27.27 27.88 26.5 27.8 148,777
10/15/2018 25.87 28.17 25.33 27.03 244,346
10/12/2018 26 26 25.02 25.75 98,425
10/11/2018 25 25.82 24.02 25.19 159,587
10/10/2018 26.02 26.1 25.01 25.12 236,185
10/09/2018 26.38 26.77 25.7 26.15 128,049
10/08/2018 26 26.65 25.6001 26.3 116,223
10/05/2018 27.14 27.34 26.22 26.37 296,018
10/04/2018 27.9 27.9 27.02 27.3 166,977
10/03/2018 27.52 28.325 27.06 28.02 151,180
10/02/2018 26.79 27.885 26.55 27.5 271,324
10/01/2018 26.08 26.9 26.08 26.41 142,983
09/28/2018 25.7 26.74 25.38 26.11 240,203
09/27/2018 26.7 26.73 24.13 25.57 1,081,499
09/26/2018 27.7 27.7951 25.75 26.63 740,406
09/25/2018 30.51 30.7 27.13 27.74 774,011
09/24/2018 29.99 30.785 29.2093 30.75 258,418
09/21/2018 30.98 31.185 29.15 30.21 269,417
09/20/2018 29.59 31.34 29.55 30.87 219,605
09/19/2018 29.59 30.15 28.5 29.55 543,217
09/18/2018 29.65 30.17 29.43 29.76 224,868
09/17/2018 30.59 31.065 29.0001 29.57 366,661
09/14/2018 31.66 31.87 30.53 30.8 197,269
09/13/2018 31.22 32.175 31 31.65 177,331
09/12/2018 31.32 31.82 31 31.11 153,905
09/11/2018 31.14 32.411 30.73 31.72 273,084
09/10/2018 31.46 31.46 30.22 31.28 283,640
09/07/2018 33 33.149 30.86 31.05 296,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio