December 15th, 2015

Daqo New Energy (NY: DQ )

96.77 USD +2.30 (+2.43%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 43.66 44.49 40.10 40.32 1,489,464 -2.70(-6.28%)
Nov 30, 2020 47.01 47.60 41.21 43.02 2,279,365 -2.24(-4.95%)
Nov 27, 2020 43.67 48.05 43.66 45.26 2,318,700 +2.17(+5.04%)
Nov 25, 2020 41.12 44.08 40.96 43.09 1,167,400 +0.56(+1.32%)
Nov 24, 2020 41.16 44.53 40.15 42.53 2,565,351 +1.69(+4.14%)
Nov 23, 2020 40.00 41.05 38.26 40.84 2,025,514 -0.87(-2.09%)
Nov 20, 2020 40.40 42.25 40.10 41.71 2,120,000 +1.63(+4.07%)
Nov 19, 2020 40.56 40.72 39.15 40.08 1,439,260 +0.21(+0.53%)
Nov 18, 2020 42.50 43.36 39.62 39.87 1,917,459 -3.71(-8.51%)
Nov 17, 2020 47.10 47.52 41.73 43.58 1,531,940 -174.84(-80.05%)
Nov 16, 2020 215.71 220.00 210.01 218.42 319,565 +1.04(+0.48%)
Nov 13, 2020 217.36 221.71 213.82 217.38 211,200 +4.23(+1.98%)
Nov 12, 2020 220.29 222.60 210.16 213.15 243,083 -8.72(-3.93%)
Nov 11, 2020 203.49 224.83 202.07 221.87 440,866 +21.87(+10.93%)
Nov 10, 2020 202.66 210.14 191.00 200.00 374,506 -9.49(-4.53%)
Nov 09, 2020 232.00 233.26 208.93 209.49 436,314 -13.30(-5.97%)
Nov 06, 2020 225.00 238.47 214.02 222.79 726,600 +1.37(+0.62%)
Nov 05, 2020 193.43 222.88 193.43 221.42 577,866 +34.71(+18.59%)
Nov 04, 2020 190.00 192.00 183.00 186.71 650,697 -13.43(-6.71%)
Nov 03, 2020 199.04 200.45 191.10 200.14 250,276 +1.02(+0.51%)
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.