Daqo New Energy (NY: DQ )

66.30 USD -1.62 (-2.39%)
Official Closing Price Updated: 7:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.760 3.918 3.610 3.754 1,493,390 -0.03(-0.79%)
Mar 30, 2017 3.938 3.998 3.720 3.784 794,240 -0.17(-4.25%)
Mar 29, 2017 4.188 4.188 3.940 3.952 507,210 -0.24(-5.73%)
Mar 28, 2017 4.138 4.238 4.060 4.192 434,110 +0.06(+1.50%)
Mar 27, 2017 4.380 4.440 4.066 4.130 1,103,710 -0.25(-5.75%)
Mar 24, 2017 4.346 4.442 4.312 4.382 472,385 +0.04(+0.87%)
Mar 23, 2017 4.348 4.414 4.291 4.344 256,710 -0.02(-0.41%)
Mar 22, 2017 4.368 4.439 4.308 4.362 299,115 -0.03(-0.64%)
Mar 21, 2017 4.444 4.460 4.360 4.390 639,375 -0.07(-1.66%)
Mar 20, 2017 4.420 4.502 4.414 4.464 457,340 +0.04(+1.00%)
Mar 17, 2017 4.608 4.608 4.404 4.420 611,225 -0.20(-4.25%)
Mar 16, 2017 4.520 4.654 4.520 4.616 523,835 +0.15(+3.41%)
Mar 15, 2017 4.534 4.602 4.458 4.464 605,325 -0.10(-2.23%)
Mar 14, 2017 4.660 4.660 4.486 4.566 547,640 -0.06(-1.38%)
Mar 13, 2017 4.800 4.800 4.612 4.630 285,480 -0.13(-2.65%)
Mar 10, 2017 4.710 4.790 4.702 4.756 146,205 +0.06(+1.23%)
Mar 09, 2017 4.672 4.771 4.650 4.698 317,950 +0.03(+0.73%)
Mar 08, 2017 4.890 5.040 4.596 4.664 403,510 -0.12(-2.59%)
Mar 07, 2017 4.630 5.000 4.500 4.788 985,135 -0.31(-6.15%)
Mar 06, 2017 4.914 5.132 4.850 5.102 551,515 +0.21(+4.25%)
Mar 03, 2017 4.712 4.926 4.698 4.894 476,245 +0.20(+4.35%)
Mar 02, 2017 4.556 4.828 4.556 4.690 248,400 +0.09(+1.87%)
Mar 01, 2017 4.986 5.140 4.568 4.604 906,290 -0.35(-7.14%)
Feb 28, 2017 5.144 5.164 4.884 4.958 380,870 -0.17(-3.28%)
Feb 27, 2017 5.096 5.296 5.096 5.126 282,265 -0.03(-0.62%)
Feb 24, 2017 5.228 5.292 5.034 5.158 507,005 -0.09(-1.64%)
Feb 23, 2017 5.418 5.418 5.156 5.244 432,270 -0.15(-2.71%)
Feb 22, 2017 5.210 5.426 5.150 5.390 934,310 +0.15(+2.94%)
Feb 21, 2017 5.048 5.257 5.016 5.236 722,890 +0.22(+4.43%)
Feb 17, 2017 5.014 5.014 5.014 0 +0.01(+0.28%)
Feb 16, 2017 5.050 5.060 4.806 5.000 405,585 -0.08(-1.54%)
Feb 15, 2017 4.762 5.100 4.732 5.078 877,000 +0.31(+6.59%)
Feb 14, 2017 4.698 4.801 4.676 4.764 185,870 +0.06(+1.36%)
Feb 13, 2017 4.700 4.798 4.678 4.700 416,615 +0.00(+0.00%)
Feb 10, 2017 4.700 4.710 4.603 4.700 464,810 -0.02(-0.51%)
Feb 09, 2017 4.740 4.790 4.661 4.724 466,705 +0.02(+0.51%)
Feb 08, 2017 4.522 4.700 4.400 4.700 383,140 +0.21(+4.58%)
Feb 07, 2017 4.864 4.864 4.426 4.494 365,270 -0.32(-6.57%)
Feb 06, 2017 4.902 4.902 4.676 4.810 131,245 -0.09(-1.88%)
Feb 03, 2017 4.926 4.926 4.860 4.902 137,245 +0.00(+0.00%)
Feb 02, 2017 4.926 4.944 4.843 4.902 72,710 -0.06(-1.17%)
Feb 01, 2017 4.952 5.000 4.850 4.960 239,645 +0.08(+1.56%)
Jan 31, 2017 4.876 4.932 4.712 4.884 237,050 +0.05(+0.95%)
Jan 30, 2017 5.020 5.102 4.764 4.838 269,105 -0.17(-3.43%)
Jan 27, 2017 5.000 5.230 4.890 5.010 826,620 +0.36(+7.65%)
Jan 26, 2017 4.670 4.690 4.639 4.654 119,495 -0.02(-0.39%)
Jan 25, 2017 4.552 4.676 4.552 4.672 146,290 +0.09(+2.01%)
Jan 24, 2017 4.586 4.606 4.450 4.580 245,230 -0.04(-0.91%)
Jan 23, 2017 4.600 4.622 4.544 4.622 112,180 -0.03(-0.73%)
Jan 20, 2017 4.600 4.656 4.564 4.656 210,190 +0.07(+1.44%)
Jan 19, 2017 4.532 4.600 4.464 4.590 155,570 +0.02(+0.48%)
Jan 18, 2017 4.494 4.594 4.448 4.568 403,455 +0.00(+0.00%)
Jan 17, 2017 4.282 4.624 4.262 4.568 467,980 +0.30(+7.08%)
Jan 13, 2017 4.266 4.266 4.266 0 +0.01(+0.33%)
Jan 12, 2017 4.220 4.252 4.123 4.252 73,780 +0.02(+0.57%)
Jan 11, 2017 4.102 4.270 4.102 4.228 260,910 +0.10(+2.52%)
Jan 10, 2017 4.120 4.148 4.102 4.124 83,260 +0.00(+0.05%)
Jan 09, 2017 4.060 4.157 4.060 4.122 188,785 +0.03(+0.68%)
Jan 06, 2017 4.044 4.094 3.993 4.094 183,695 +0.05(+1.24%)
Jan 05, 2017 3.984 4.050 3.914 4.044 402,585 +0.09(+2.33%)
Jan 04, 2017 4.000 4.000 3.952 3.952 358,370 -0.02(-0.45%)
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.