Daqo New Energy (NY: DQ )

68.69 USD +1.24 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 67.45 69.84 66.66 68.69 2,663,509 +1.24(+1.84%)
Jun 10, 2021 71.34 72.22 67.38 67.45 2,308,764 -1.30(-1.89%)
Jun 09, 2021 70.19 72.57 68.47 68.75 2,796,145 -2.02(-2.85%)
Jun 08, 2021 74.39 74.80 69.60 70.77 3,340,538 -3.72(-4.99%)
Jun 07, 2021 79.00 79.69 72.70 74.49 3,457,001 -6.35(-7.86%)
Jun 04, 2021 78.55 82.44 77.18 80.84 3,256,939 +3.91(+5.08%)
Jun 03, 2021 74.79 81.28 74.13 76.93 2,952,348 +0.53(+0.69%)
Jun 02, 2021 78.24 78.50 73.41 76.40 2,015,663 -2.55(-3.23%)
Jun 01, 2021 76.50 83.58 76.01 78.95 3,969,447 +4.57(+6.14%)
May 28, 2021 77.20 78.40 74.20 74.38 2,120,752 -3.56(-4.57%)
May 27, 2021 77.00 78.00 74.01 77.94 2,774,588 -0.69(-0.88%)
May 26, 2021 72.04 79.36 72.04 78.63 1,712,077 +6.65(+9.24%)
May 25, 2021 74.05 74.05 68.87 71.98 1,885,927 -0.61(-0.84%)
May 24, 2021 78.20 78.20 71.65 72.59 1,888,880 -5.37(-6.89%)
May 21, 2021 79.84 80.40 76.47 77.96 1,425,972 -0.45(-0.57%)
May 20, 2021 76.87 80.49 75.84 78.41 2,545,019 +1.64(+2.14%)
May 19, 2021 70.82 77.68 69.55 76.77 2,499,843 +5.54(+7.78%)
May 18, 2021 68.84 72.91 67.51 71.23 2,775,662 -0.01(-0.01%)
May 17, 2021 69.54 71.88 68.51 71.24 1,593,553 -0.49(-0.68%)
May 14, 2021 68.43 71.90 67.75 71.73 1,648,052 +6.62(+10.17%)
May 13, 2021 72.27 73.72 63.82 65.11 2,344,708 -7.26(-10.03%)
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%)
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.