Daqo New Energy (NY: DQ )

61.09 USD -0.32 (-0.52%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.348 1.504 1.329 1.386 116,025 +0.02(+1.61%)
Mar 27, 2013 1.390 1.390 1.338 1.364 79,340 -0.03(-1.87%)
Mar 26, 2013 1.376 1.412 1.376 1.390 68,235 +0.00(+0.14%)
Mar 25, 2013 1.400 1.410 1.376 1.388 61,910 -0.09(-5.83%)
Mar 22, 2013 1.502 1.590 1.438 1.474 236,370 -0.05(-3.03%)
Mar 21, 2013 1.618 1.618 1.488 1.520 46,055 -0.11(-6.98%)
Mar 20, 2013 1.651 1.688 1.634 1.634 48,950 +0.01(+0.86%)
Mar 19, 2013 1.556 1.646 1.556 1.620 48,850 +0.02(+1.38%)
Mar 18, 2013 1.620 1.640 1.552 1.598 64,800 -0.10(-5.78%)
Mar 15, 2013 1.542 1.720 1.498 1.696 251,075 +0.14(+8.72%)
Mar 14, 2013 1.708 1.719 1.508 1.560 164,810 -0.19(-11.06%)
Mar 13, 2013 1.790 1.790 1.702 1.754 11,705 -0.02(-1.13%)
Mar 12, 2013 1.820 1.820 1.674 1.774 127,945 -0.08(-4.11%)
Mar 11, 2013 1.910 1.913 1.850 1.850 29,045 -0.03(-1.60%)
Mar 08, 2013 1.940 1.944 1.856 1.880 113,895 -0.04(-2.29%)
Mar 07, 2013 1.984 2.010 1.924 1.924 33,180 -0.06(-3.02%)
Mar 06, 2013 1.932 1.998 1.840 1.984 90,895 +0.05(+2.69%)
Mar 05, 2013 1.980 1.986 1.860 1.932 109,490 -0.13(-6.12%)
Mar 04, 2013 2.184 2.184 2.000 2.058 96,875 -0.14(-6.37%)
Mar 01, 2013 2.200 2.240 2.156 2.198 26,455 -0.08(-3.60%)
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%)
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.