Daqo New Energy (NY: DQ )

72.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 74.58 77.71 71.69 72.37 1,991,199 -3.09(-4.09%)
May 11, 2021 70.46 77.20 68.50 75.46 2,939,206 +3.31(+4.59%)
May 10, 2021 76.99 77.93 70.58 72.15 1,760,065 -2.55(-3.41%)
May 07, 2021 74.79 77.40 73.42 74.70 1,342,324 +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%)
Mar 01, 2021 109.17 118.00 108.00 117.46 2,059,129 +13.21(+12.67%)
Feb 26, 2021 96.02 107.25 94.57 104.25 7,164,600 +6.35(+6.49%)
Feb 25, 2021 105.03 107.35 96.45 97.90 2,948,926 -7.50(-7.12%)
Feb 24, 2021 97.66 105.98 90.49 105.40 2,110,982 +12.65(+13.64%)
Feb 23, 2021 92.79 95.43 81.50 92.75 3,429,884 -2.50(-2.62%)
Feb 22, 2021 100.03 106.40 94.61 95.25 2,134,052 -9.55(-9.11%)
Feb 19, 2021 111.67 112.22 103.85 104.80 1,858,300 -2.47(-2.30%)
Feb 18, 2021 105.50 108.69 100.66 107.27 3,562,411 -5.24(-4.66%)
Feb 17, 2021 116.00 116.60 104.16 112.51 2,853,736 -7.71(-6.41%)
Feb 16, 2021 125.07 129.21 116.61 120.22 1,601,119 -3.61(-2.92%)
Feb 12, 2021 116.14 126.13 113.06 123.83 1,155,100 +4.92(+4.14%)
Feb 11, 2021 121.26 121.71 115.11 118.91 1,257,885 -0.62(-0.52%)
Feb 10, 2021 125.20 130.33 117.01 119.53 2,185,326 -4.60(-3.71%)
Feb 09, 2021 115.77 127.64 115.77 124.13 2,674,861 +10.04(+8.80%)
Feb 08, 2021 112.00 119.41 111.34 114.09 2,420,430 +4.90(+4.49%)
Feb 05, 2021 110.31 111.55 103.43 109.19 1,405,800 +0.52(+0.48%)
Feb 04, 2021 117.55 118.57 105.00 108.67 2,765,835 -11.03(-9.21%)
Feb 03, 2021 116.01 121.22 110.26 119.70 2,052,629 +3.85(+3.32%)
Feb 02, 2021 111.78 118.90 104.10 115.85 3,077,468 +12.44(+12.03%)
Feb 01, 2021 92.75 104.51 92.74 103.41 2,806,046 +15.35(+17.43%)
Jan 29, 2021 96.74 98.23 84.05 88.06 3,281,700 -9.28(-9.53%)
Jan 28, 2021 102.74 103.17 90.01 97.34 3,243,095 -6.54(-6.30%)
Jan 27, 2021 97.76 108.78 96.56 103.88 2,638,429 +1.99(+1.95%)
Jan 26, 2021 96.55 102.72 92.50 101.89 2,729,403 +5.75(+5.98%)
Jan 25, 2021 100.72 109.77 91.60 96.14 3,781,564 -0.63(-0.65%)
Jan 22, 2021 92.50 98.75 91.24 96.77 2,609,300 +2.30(+2.43%)
Jan 21, 2021 85.08 95.29 82.50 94.47 3,912,375 +10.91(+13.06%)
Jan 20, 2021 82.95 85.42 80.61 83.56 2,572,958 +0.73(+0.88%)
Jan 19, 2021 73.71 82.93 73.71 82.83 3,373,921 +10.83(+15.04%)
Jan 15, 2021 74.48 75.99 71.46 72.00 3,085,300 -3.67(-4.85%)
Jan 14, 2021 80.06 81.44 74.00 75.67 3,050,213 -1.74(-2.25%)
Jan 13, 2021 82.52 83.67 76.65 77.41 3,343,630 -7.89(-9.25%)
Jan 12, 2021 78.61 85.54 77.30 85.30 2,153,506 +8.77(+11.46%)
Jan 11, 2021 73.80 77.50 71.53 76.53 2,403,077 -0.58(-0.75%)
Jan 08, 2021 80.50 84.78 74.10 77.11 4,215,700 -2.67(-3.35%)
Jan 07, 2021 79.10 83.19 74.51 79.78 3,442,208 +6.28(+8.54%)
Jan 06, 2021 74.09 77.50 71.81 73.50 3,979,490 +4.70(+6.83%)
Jan 05, 2021 60.60 69.51 60.43 68.80 2,842,359 +6.47(+10.38%)
Jan 04, 2021 59.77 67.50 59.12 62.33 3,218,996 +4.97(+8.66%)
Dec 31, 2020 57.36 57.36 57.36 2,790,823 +0.30(+0.53%)
Dec 30, 2020 56.79 58.42 56.35 57.06 2,790,823 +1.27(+2.28%)
Dec 29, 2020 57.00 57.61 54.63 55.79 1,717,724 -0.86(-1.52%)
Dec 28, 2020 59.31 63.46 55.56 56.65 3,494,109 +1.88(+3.43%)
Dec 24, 2020 58.25 58.42 53.17 54.77 2,340,300 -3.62(-6.20%)
Dec 23, 2020 68.00 68.81 58.30 58.39 3,691,155 -6.40(-9.88%)
Dec 22, 2020 61.74 68.62 61.54 64.79 2,630,890 +3.57(+5.83%)
Dec 21, 2020 59.50 62.38 57.51 61.22 2,880,410 +2.96(+5.08%)
Dec 18, 2020 57.28 63.85 56.98 58.26 6,008,800 +1.12(+1.96%)
Dec 17, 2020 58.00 58.52 54.80 57.14 3,964,792 -0.14(-0.24%)
Dec 16, 2020 54.81 58.00 52.04 57.28 3,007,641 +1.29(+2.30%)
Dec 15, 2020 49.50 56.96 47.37 55.99 5,768,400 +7.68(+15.90%)
Dec 14, 2020 45.30 48.60 43.54 48.31 2,932,100 +5.17(+11.98%)
Dec 11, 2020 42.61 45.30 41.26 43.14 1,479,900 +0.65(+1.53%)
Dec 10, 2020 40.98 44.30 40.18 42.49 1,285,687 +1.47(+3.58%)
Dec 09, 2020 42.00 42.72 39.62 41.02 1,710,660 -0.69(-1.65%)
Dec 08, 2020 40.50 43.89 40.18 41.71 1,913,308 +2.55(+6.51%)
Dec 07, 2020 39.42 40.05 37.02 39.16 2,376,330 -0.56(-1.41%)
Dec 04, 2020 39.29 40.37 38.80 39.72 1,542,600 +0.52(+1.33%)
Dec 03, 2020 40.70 41.29 39.05 39.20 996,957 -0.94(-2.34%)
Dec 02, 2020 39.90 41.30 38.92 40.14 1,638,032 -0.18(-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.