Daqo New Energy (NY: DQ )

60.50 USD -0.91 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.500 4.508 4.396 4.408 136,955 -0.08(-1.69%)
May 28, 2015 4.494 4.538 4.444 4.484 166,135 -0.02(-0.40%)
May 27, 2015 4.464 4.509 4.400 4.502 276,070 +0.06(+1.26%)
May 26, 2015 4.556 4.558 4.264 4.446 684,540 -0.12(-2.59%)
May 22, 2015 4.704 4.564 4.564 4.564 445,500 -0.20(-4.16%)
May 21, 2015 4.800 4.978 4.720 4.762 254,215 -0.01(-0.13%)
May 20, 2015 4.900 4.924 4.732 4.768 332,695 -0.14(-2.77%)
May 19, 2015 4.962 5.052 4.804 4.904 380,000 -0.08(-1.64%)
May 18, 2015 5.060 5.082 4.944 4.986 198,095 -0.11(-2.24%)
May 15, 2015 4.980 5.122 4.908 5.100 186,100 +0.08(+1.51%)
May 14, 2015 4.924 5.112 4.912 5.024 341,685 +0.10(+1.95%)
May 13, 2015 5.224 5.270 4.908 4.928 334,205 -0.24(-4.72%)
May 12, 2015 4.878 5.282 4.868 5.172 574,260 +0.30(+6.24%)
May 11, 2015 4.760 4.974 4.682 4.868 847,695 +0.17(+3.62%)
May 08, 2015 4.800 5.166 4.570 4.698 702,870 -0.10(-2.12%)
May 07, 2015 4.900 4.970 4.730 4.800 425,080 -0.10(-2.12%)
May 06, 2015 4.974 5.012 4.900 4.904 250,060 -0.06(-1.17%)
May 05, 2015 5.380 5.428 4.900 4.962 595,935 -0.38(-7.08%)
May 04, 2015 5.438 5.722 5.328 5.340 489,365 -0.08(-1.55%)
May 01, 2015 5.410 5.430 5.200 5.424 547,135 -0.07(-1.20%)
Apr 30, 2015 5.788 5.788 5.440 5.490 443,420 -0.27(-4.69%)
Apr 29, 2015 5.518 5.990 5.518 5.760 491,685 +0.20(+3.56%)
Apr 28, 2015 5.522 5.680 5.374 5.562 434,380 +0.04(+0.80%)
Apr 27, 2015 5.820 5.902 5.518 5.518 560,885 -0.28(-4.86%)
Apr 24, 2015 5.772 5.940 5.742 5.800 479,890 +0.03(+0.49%)
Apr 23, 2015 5.802 5.982 5.687 5.772 826,435 -0.04(-0.69%)
Apr 22, 2015 5.800 5.948 5.786 5.812 251,270 +0.01(+0.10%)
Apr 21, 2015 5.966 5.966 5.758 5.806 576,265 -0.15(-2.52%)
Apr 20, 2015 6.306 6.358 5.875 5.956 601,190 -0.26(-4.21%)
Apr 17, 2015 6.000 6.290 5.900 6.218 798,040 +0.10(+1.60%)
Apr 16, 2015 5.888 6.122 5.784 6.120 708,165 +0.20(+3.41%)
Apr 15, 2015 6.074 6.074 5.806 5.918 620,270 -0.10(-1.73%)
Apr 14, 2015 6.106 6.129 5.984 6.022 456,145 -0.05(-0.79%)
Apr 13, 2015 5.842 6.164 5.751 6.070 1,105,990 +0.23(+3.94%)
Apr 10, 2015 5.700 5.934 5.452 5.840 2,095,065 +0.42(+7.79%)
Apr 09, 2015 5.200 5.596 5.200 5.418 1,385,450 +0.19(+3.63%)
Apr 08, 2015 5.372 5.448 5.198 5.228 675,465 -0.09(-1.62%)
Apr 07, 2015 5.350 5.376 5.188 5.314 371,605 -0.05(-1.01%)
Apr 06, 2015 5.282 5.398 5.056 5.368 284,115 +0.09(+1.63%)
Apr 02, 2015 5.384 5.282 5.282 5.282 725,000 -0.12(-2.22%)
Apr 01, 2015 5.288 5.432 5.224 5.402 501,380 +0.10(+1.89%)
Mar 31, 2015 5.250 5.320 5.204 5.302 253,245 +0.03(+0.65%)
Mar 30, 2015 5.352 5.380 5.148 5.268 595,270 -0.05(-0.94%)
Mar 27, 2015 5.260 5.342 5.170 5.318 293,770 +0.09(+1.72%)
Mar 26, 2015 5.300 5.402 5.192 5.228 755,870 -0.14(-2.57%)
Mar 25, 2015 5.692 5.716 5.206 5.366 1,170,050 -0.33(-5.73%)
Mar 24, 2015 5.458 5.784 5.440 5.692 1,120,425 +0.26(+4.83%)
Mar 23, 2015 5.400 5.520 5.292 5.430 924,045 -0.09(-1.63%)
Mar 20, 2015 5.082 5.520 4.960 5.520 1,558,890 +0.49(+9.83%)
Mar 19, 2015 4.734 5.080 4.734 5.026 646,000 +0.20(+4.19%)
Mar 18, 2015 4.948 4.952 4.672 4.824 1,594,285 -0.01(-0.12%)
Mar 17, 2015 4.400 4.950 4.400 4.830 799,130 +0.46(+10.43%)
Mar 16, 2015 4.716 4.767 4.224 4.374 749,720 -0.34(-7.21%)
Mar 13, 2015 4.790 4.790 4.614 4.714 272,430 -0.12(-2.44%)
Mar 12, 2015 4.622 4.834 4.586 4.832 458,485 +0.24(+5.27%)
Mar 11, 2015 4.452 4.674 4.452 4.590 424,345 +0.11(+2.41%)
Mar 10, 2015 4.970 4.970 4.438 4.482 1,127,885 -0.49(-9.86%)
Mar 09, 2015 5.478 5.478 4.932 4.972 558,900 -0.43(-7.89%)
Mar 06, 2015 5.232 5.480 5.232 5.398 483,105 +0.02(+0.37%)
Mar 05, 2015 5.382 5.446 5.266 5.378 717,240 +0.05(+0.90%)
Mar 04, 2015 5.242 5.446 5.098 5.330 618,245 +0.04(+0.72%)
Mar 03, 2015 5.638 5.700 5.040 5.292 1,307,970 -0.33(-5.84%)
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.