Daqo New Energy (NY: DQ )

74.70 USD +1.11 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 74.79 77.40 73.42 74.70 1,342,074 +1.11(+1.51%)
May 06, 2021 76.13 76.63 71.89 73.59 1,148,430 -3.61(-4.68%)
May 05, 2021 76.65 80.57 75.53 77.20 2,148,037 +2.69(+3.61%)
May 04, 2021 77.00 77.76 72.44 74.51 1,561,424 -5.03(-6.32%)
May 03, 2021 81.99 82.66 77.65 79.54 1,369,562 -0.95(-1.18%)
Apr 30, 2021 81.60 82.94 79.45 80.49 1,857,700 -3.09(-3.70%)
Apr 29, 2021 86.92 86.92 80.66 83.58 1,166,067 -2.14(-2.50%)
Apr 28, 2021 84.64 87.56 82.29 85.72 1,295,414 +0.10(+0.12%)
Apr 27, 2021 91.12 91.12 83.86 85.62 3,715,159 -6.37(-6.92%)
Apr 26, 2021 86.67 92.00 85.27 91.99 2,663,863 +2.48(+2.77%)
Apr 23, 2021 85.45 89.80 82.67 89.51 2,856,100 +3.91(+4.57%)
Apr 22, 2021 78.31 86.48 76.71 85.60 6,062,336 +10.71(+14.30%)
Apr 21, 2021 69.35 75.50 68.03 74.89 3,537,323 +5.85(+8.47%)
Apr 20, 2021 68.37 73.70 67.52 69.04 3,938,694 +2.10(+3.14%)
Apr 19, 2021 73.00 76.63 66.50 66.94 3,808,323 -3.32(-4.73%)
Apr 16, 2021 67.89 70.95 67.21 70.26 9,787,800 +2.61(+3.86%)
Apr 15, 2021 67.00 69.20 65.60 67.65 3,116,433 +1.35(+2.04%)
Apr 14, 2021 68.18 71.30 65.63 66.30 2,461,323 -1.62(-2.39%)
Apr 13, 2021 68.03 68.67 64.90 67.92 2,106,213 +0.70(+1.04%)
Apr 12, 2021 67.00 68.29 65.40 67.22 1,405,611 -2.07(-2.99%)
Apr 09, 2021 64.27 70.09 64.06 69.29 3,036,600 +3.07(+4.64%)
Apr 08, 2021 68.54 69.03 64.65 66.22 2,130,990 -1.86(-2.73%)
Apr 07, 2021 70.49 70.82 67.20 68.08 2,486,704 -3.17(-4.45%)
Apr 06, 2021 71.32 74.70 70.58 71.25 2,795,729 +1.13(+1.61%)
Apr 05, 2021 77.00 77.09 68.02 70.12 2,726,599 -5.07(-6.74%)
Apr 01, 2021 77.10 79.20 74.38 75.19 1,885,500 -0.31(-0.41%)
Mar 31, 2021 74.08 77.06 71.55 75.50 3,428,764 +4.92(+6.97%)
Mar 30, 2021 65.03 72.34 63.00 70.58 5,480,650 +8.42(+13.55%)
Mar 29, 2021 69.49 71.48 60.56 62.16 3,090,927 -8.18(-11.63%)
Mar 26, 2021 70.51 71.45 66.73 70.34 2,256,700 +2.32(+3.41%)
Mar 25, 2021 62.43 70.63 62.42 68.02 3,655,037 +1.93(+2.92%)
Mar 24, 2021 76.86 76.86 65.90 66.09 3,596,087 -8.35(-11.22%)
Mar 23, 2021 80.90 82.86 73.51 74.44 2,507,354 -6.03(-7.49%)
Mar 22, 2021 83.89 87.71 80.10 80.47 2,230,055 +1.24(+1.57%)
Mar 19, 2021 82.70 84.24 79.23 79.23 3,759,800 -1.98(-2.44%)
Mar 18, 2021 85.34 86.58 80.30 81.21 1,905,746 -6.78(-7.71%)
Mar 17, 2021 83.00 90.33 82.83 87.99 1,855,898 +2.26(+2.64%)
Mar 16, 2021 88.07 93.39 84.80 85.73 1,695,591 -2.34(-2.66%)
Mar 15, 2021 88.85 91.44 86.62 88.07 2,513,513 -6.15(-6.53%)
Mar 12, 2021 84.00 95.41 83.05 94.22 2,182,000 +3.01(+3.30%)
Mar 11, 2021 86.00 93.20 85.44 91.21 3,239,354 +12.83(+16.37%)
Mar 10, 2021 93.88 94.47 77.43 78.38 3,407,579 -9.60(-10.91%)
Mar 09, 2021 82.00 89.61 81.29 87.98 4,079,940 +15.94(+22.13%)
Mar 08, 2021 75.31 80.96 70.30 72.04 4,113,685 -7.94(-9.93%)
Mar 05, 2021 88.06 89.97 73.28 79.98 4,302,800 -6.16(-7.15%)
Mar 04, 2021 93.63 98.83 80.52 86.14 4,192,150 -8.37(-8.86%)
Mar 03, 2021 108.57 110.34 94.05 94.51 2,253,671 -15.39(-14.00%)
Mar 02, 2021 112.31 117.50 107.20 109.90 2,110,296 -7.56(-6.44%)
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.