Canada markets close in 2 hours 28 minutes

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.10+2.73 (+3.83%)
As of 1:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 202174.0076.2373.2574.1074.10967,948
Oct. 22, 202172.1372.2069.5971.3771.371,118,900
Oct. 21, 202171.4173.5171.1572.4172.411,449,100
Oct. 20, 202172.8074.4071.0772.7672.761,840,600
Oct. 19, 202168.3572.1566.2471.9071.902,211,400
Oct. 18, 202164.8469.2064.2968.0968.091,906,700
Oct. 15, 202164.6865.9562.6463.9763.972,038,900
Oct. 14, 202167.5067.8763.1063.5063.501,929,800
Oct. 13, 202168.0069.1166.3566.9766.971,662,200
Oct. 12, 202161.8067.3061.8065.6665.662,554,100
Oct. 11, 202158.1163.0857.8261.4161.412,377,600
Oct. 08, 202156.6057.9855.0856.0056.00847,700
Oct. 07, 202158.4058.9856.6656.8656.861,219,800
Oct. 06, 202155.5557.6055.0256.4456.44910,400
Oct. 05, 202155.9658.4055.1057.3057.30948,600
Oct. 04, 202157.0057.0254.5354.7954.791,235,200
Oct. 01, 202155.6458.3455.3057.9157.911,424,700
Sep. 30, 202153.6057.3153.2557.0057.002,356,600
Sep. 29, 202152.9553.8951.3452.3552.352,043,000
Sep. 28, 202153.4654.2351.5351.7951.791,392,700
Sep. 27, 202152.8354.9451.3854.2154.211,375,200
Sep. 24, 202155.8856.6253.3253.8253.821,555,400
Sep. 23, 202161.6661.9554.7957.0157.013,423,700
Sep. 22, 202159.1961.5058.7861.0761.071,991,500
Sep. 21, 202157.6059.5156.8158.6458.64666,400
Sep. 20, 202159.2459.3655.5456.7556.751,651,300
Sep. 17, 202160.5762.1359.2661.9361.931,711,900
Sep. 16, 202159.9261.0659.5060.4360.431,036,200
Sep. 15, 202161.7563.8758.8562.1662.161,472,100
Sep. 14, 202160.9762.1960.2161.0061.001,295,100
Sep. 13, 202160.9963.3858.0162.2262.221,553,700
Sep. 10, 202164.5066.2461.0461.3561.351,590,800
Sep. 09, 202160.2263.8260.0663.1363.131,016,600
Sep. 08, 202163.5664.5060.2060.7160.711,495,600
Sep. 07, 202162.9065.2762.7563.9563.951,203,500
Sep. 03, 202162.8263.2460.5161.7561.751,653,400
Sep. 02, 202164.1169.9663.2264.4464.444,715,000
Sep. 01, 202158.0061.9558.0060.9660.961,872,400
Aug. 31, 202160.8564.1459.5061.3161.313,090,500
Aug. 30, 202155.8864.0555.3764.0064.005,489,400
Aug. 27, 202153.7855.2052.6254.4754.471,966,800
Aug. 26, 202152.1454.9151.1452.0252.021,648,100
Aug. 25, 202151.2455.4150.8254.0154.013,152,900
Aug. 24, 202150.5552.5049.2050.3750.372,900,400
Aug. 23, 202148.0849.1747.2349.0049.001,553,400
Aug. 20, 202145.5449.3945.1147.0847.081,944,700
Aug. 19, 202147.9149.4245.4545.9245.922,521,200
Aug. 18, 202151.0052.4746.2647.9547.953,284,100
Aug. 17, 202149.8049.8047.1348.7248.722,176,100
Aug. 16, 202151.7052.4449.2249.8349.832,088,100
Aug. 13, 202155.9556.0151.3051.5051.501,946,500
Aug. 12, 202156.6558.4755.1856.6156.611,294,400
Aug. 11, 202161.4061.4555.8257.4657.462,174,900
Aug. 10, 202160.4561.6059.2460.8460.841,447,200
Aug. 09, 202158.7661.2756.8060.6360.631,233,600
Aug. 06, 202158.6360.5456.4858.1558.151,386,100
Aug. 05, 202160.5861.3558.2558.5658.561,380,600
Aug. 04, 202162.4063.7158.8859.7759.771,653,400
Aug. 03, 202160.6662.1958.6060.8460.841,148,300
Aug. 02, 202159.6163.0758.5761.0361.031,911,200
Jul. 30, 202158.0061.2057.0759.2559.251,223,700
Jul. 29, 202159.3660.7857.3159.3959.391,793,600
Jul. 28, 202157.7062.7455.5060.3660.364,509,200
Jul. 27, 202154.0056.2951.7353.7553.754,770,300
Jul. 26, 202158.0261.9955.8856.4856.483,664,700
Jul. 23, 202164.1965.9056.9259.0759.075,682,600
Jul. 22, 202190.1090.4866.7867.6767.6710,622,300
Jul. 21, 202168.1579.7068.1579.3879.385,239,200
Jul. 20, 202165.2366.7061.5066.0866.081,736,500
Jul. 19, 202164.1265.0761.9064.3464.341,341,200
Jul. 16, 202169.2769.4465.3566.4366.432,098,400
Jul. 15, 202169.9873.0067.2768.8368.832,198,600
Jul. 14, 202171.7974.8068.9468.9468.942,214,300
Jul. 13, 202170.3573.3266.7172.3572.353,881,600
Jul. 12, 202170.9371.8066.9068.2768.272,385,300
Jul. 09, 202171.0671.1867.5567.8067.802,413,400
Jul. 08, 202168.0869.5765.8968.9968.992,036,700
Jul. 07, 202168.9074.4668.8071.2571.255,642,200
Jul. 06, 202162.3466.8861.5166.8366.833,129,300
Jul. 02, 202164.2565.5462.0962.5562.551,474,800
Jul. 01, 202165.7466.5062.8666.0466.041,761,300
Jun. 30, 202165.9766.5363.6265.0265.021,659,200
Jun. 29, 202166.9067.3464.0966.7866.783,565,700
Jun. 28, 202160.0068.3760.0066.1766.175,727,500
Jun. 25, 202157.5760.8757.0358.6658.663,203,700
Jun. 24, 202153.8059.5052.4656.4856.485,873,100
Jun. 23, 202156.5059.3756.5058.0858.083,223,200
Jun. 22, 202157.2957.5854.4056.5056.505,648,200
Jun. 21, 202159.9060.4756.3058.7058.703,474,600
Jun. 18, 202161.9162.1059.3560.5060.503,529,500
Jun. 17, 202163.5065.6761.0561.4161.412,886,700
Jun. 16, 202164.1966.2963.0264.1664.161,723,500
Jun. 15, 202170.9371.0364.4065.0465.041,759,800
Jun. 14, 202169.0870.1768.1068.6668.661,170,400
Jun. 11, 202167.4569.8466.6668.6968.692,663,500
Jun. 10, 202171.3472.2267.3867.4567.452,312,600
Jun. 09, 202170.1972.5768.4768.7568.752,797,200
Jun. 08, 202174.3974.8069.6070.7770.773,342,000
Jun. 07, 202179.0079.6972.7074.4974.493,457,700
Jun. 04, 202178.5582.4477.1880.8480.843,256,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...