Daqo New Energy (NY: DQ )

61.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.352 4.388 4.224 4.352 480,740 -0.01(-0.23%)
May 30, 2017 4.454 4.504 4.358 4.362 295,670 -0.11(-2.42%)
May 26, 2017 4.530 4.582 4.426 4.470 173,945 -0.08(-1.76%)
May 25, 2017 4.626 4.626 4.510 4.550 162,740 -0.05(-1.17%)
May 24, 2017 4.620 4.620 4.568 4.604 98,620 -0.00(-0.09%)
May 23, 2017 4.684 4.746 4.546 4.608 126,100 -0.05(-1.12%)
May 22, 2017 4.508 4.682 4.508 4.660 198,335 +0.15(+3.37%)
May 19, 2017 4.436 4.532 4.360 4.508 184,145 +0.10(+2.22%)
May 18, 2017 4.450 4.490 4.410 4.410 312,590 -0.05(-1.21%)
May 17, 2017 4.682 4.682 4.440 4.464 388,405 -0.27(-5.66%)
May 16, 2017 4.668 4.732 4.512 4.732 225,555 +0.08(+1.68%)
May 15, 2017 4.740 4.800 4.511 4.654 323,045 +0.00(+0.04%)
May 12, 2017 4.780 4.788 4.585 4.652 532,840 -0.13(-2.76%)
May 11, 2017 4.682 4.850 4.620 4.784 978,555 +0.07(+1.57%)
May 10, 2017 4.450 4.794 4.450 4.710 1,797,655 +0.27(+6.18%)
May 09, 2017 4.360 4.532 4.260 4.436 2,638,990 +0.49(+12.53%)
May 08, 2017 3.850 4.000 3.789 3.942 460,325 +0.16(+4.29%)
May 05, 2017 3.698 3.796 3.677 3.780 138,075 +0.08(+2.05%)
May 04, 2017 3.776 3.776 3.680 3.704 320,835 -0.06(-1.70%)
May 03, 2017 3.734 3.768 3.646 3.768 148,680 +0.02(+0.53%)
May 02, 2017 3.796 3.873 3.708 3.748 155,435 -0.04(-1.16%)
May 01, 2017 3.750 3.902 3.724 3.792 613,250 +0.07(+1.88%)
Apr 28, 2017 3.738 3.760 3.624 3.722 218,750 +0.01(+0.22%)
Apr 27, 2017 3.742 3.746 3.612 3.714 297,995 -0.04(-1.17%)
Apr 26, 2017 3.702 3.920 3.702 3.758 454,605 +0.06(+1.68%)
Apr 25, 2017 3.702 3.720 3.650 3.696 202,265 -0.01(-0.16%)
Apr 24, 2017 3.702 3.728 3.665 3.702 160,315 +0.04(+1.09%)
Apr 21, 2017 3.712 3.712 3.628 3.662 222,175 -0.06(-1.72%)
Apr 20, 2017 3.782 3.816 3.702 3.726 94,110 -0.05(-1.32%)
Apr 19, 2017 3.780 3.834 3.732 3.776 323,045 +0.02(+0.59%)
Apr 18, 2017 3.658 3.770 3.602 3.754 270,130 +0.08(+2.29%)
Apr 17, 2017 3.738 3.738 3.640 3.670 402,285 -0.08(-2.19%)
Apr 13, 2017 3.820 3.851 3.746 3.752 183,825 -0.06(-1.68%)
Apr 12, 2017 3.962 3.962 3.802 3.816 304,030 -0.14(-3.59%)
Apr 11, 2017 4.020 4.020 3.842 3.958 329,520 -0.06(-1.40%)
Apr 10, 2017 3.874 4.092 3.802 4.014 586,140 +0.12(+3.19%)
Apr 07, 2017 3.924 4.001 3.845 3.890 448,950 -0.04(-1.02%)
Apr 06, 2017 3.782 3.962 3.764 3.930 517,735 +0.16(+4.13%)
Apr 05, 2017 3.686 3.874 3.662 3.774 656,195 +0.07(+1.94%)
Apr 04, 2017 3.718 3.770 3.644 3.702 763,660 -0.05(-1.23%)
Apr 03, 2017 3.860 3.918 3.660 3.748 1,205,085 -0.01(-0.16%)
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%)
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.