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 (%)
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%)
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.