Canada markets closed

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.82-1.38 (-2.70%)
At close: 01:00PM EST
50.25 +0.43 (+0.86%)
After hours: 04:32PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202250.0150.4148.1349.8249.82724,000
Nov 23, 202252.5452.9650.8551.2051.20778,700
Nov 22, 202251.6551.9550.2451.8551.85464,700
Nov 21, 202252.3952.9851.2952.2552.25471,600
Nov 18, 202255.0055.6752.4353.0953.09834,800
Nov 17, 202253.9356.0953.2955.6355.63629,900
Nov 16, 202256.5958.4455.1955.2355.23791,800
Nov 15, 202256.1557.9556.0057.4557.451,234,600
Nov 14, 202256.1056.1953.6753.9153.91804,400
Nov 11, 202257.0458.0955.2055.7155.71945,700
Nov 10, 202253.5655.7452.1855.6755.671,825,300
Nov 09, 202250.9254.4350.7651.7251.721,450,900
Nov 08, 202251.6752.4750.6652.3052.301,431,400
Nov 07, 202248.8351.6848.8351.1051.102,299,300
Nov 04, 202248.6248.8745.2446.1146.111,227,300
Nov 03, 202245.1246.1545.0045.2645.26913,600
Nov 02, 202244.6647.0443.3244.5944.59979,300
Nov 01, 202245.8846.9944.0544.0544.051,076,400
Oct 31, 202243.8445.5943.3843.9943.991,120,800
Oct 28, 202246.1747.3643.0146.3746.371,377,600
Oct 27, 202249.3150.7047.6048.3848.381,194,500
Oct 26, 202248.2950.7847.8150.7350.731,684,200
Oct 25, 202246.3248.0946.1847.1347.13919,400
Oct 24, 202245.1946.1041.0345.1445.142,325,100
Oct 21, 202247.5049.3346.9748.3748.371,877,500
Oct 20, 202249.0949.3446.9647.5247.521,191,500
Oct 19, 202249.5050.2648.1749.1049.10863,300
Oct 18, 202249.9953.4249.3750.9750.971,489,000
Oct 17, 202251.9552.4847.6248.0948.091,449,400
Oct 14, 202252.9353.4050.5150.7250.72998,100
Oct 13, 202248.0051.4547.6750.6450.64817,000
Oct 12, 202249.5850.5548.7549.7449.74846,100
Oct 11, 202248.6049.5447.8348.8448.84882,900
Oct 10, 202250.0250.0448.6749.4449.441,011,600
Oct 07, 202250.5751.4049.9450.3450.34718,300
Oct 06, 202254.8055.3651.2551.6451.641,302,600
Oct 05, 202255.1656.4553.2055.2555.25833,800
Oct 04, 202254.8156.4753.8955.6655.66763,200
Oct 03, 202253.3254.6953.1353.4153.41622,100
Sept 30, 202250.1353.4149.3653.0853.081,666,500
Sept 29, 202251.4651.4649.2149.9549.951,492,400
Sept 28, 202250.5653.2149.4052.8452.841,132,600
Sept 27, 202253.4453.7351.1051.3351.331,142,600
Sept 26, 202251.5653.6451.5651.8851.882,594,100
Sept 23, 202249.9852.1149.4851.7751.771,791,100
Sept 22, 202254.9855.5050.6251.6451.642,504,800
Sept 21, 202256.0256.9653.5555.2155.21840,100
Sept 20, 202256.8057.8555.2655.9955.99818,500
Sept 19, 202254.7356.8654.7356.4156.41651,900
Sept 16, 202256.9057.4255.0356.3856.383,058,700
Sept 15, 202258.9560.7557.7057.8157.812,089,500
Sept 14, 202261.6062.7960.3862.6362.63760,200
Sept 13, 202261.8964.0861.5961.9461.94995,200
Sept 12, 202265.7965.7963.5864.1964.19926,900
Sept 09, 202265.0565.8063.3364.9564.95972,500
Sept 08, 202264.3164.8061.1063.4263.422,453,400
Sept 07, 202264.6368.7063.3468.5768.57934,100
Sept 06, 202266.0266.7663.1864.8164.811,288,600
Sept 02, 202268.2069.4664.4064.4364.43946,300
Sept 01, 202264.9268.3964.7468.2868.281,232,900
Aug 31, 202265.5067.0065.0066.6766.671,184,500
Aug 30, 202269.1469.4364.0764.7364.731,580,200
Aug 29, 202270.5671.3767.8167.9967.991,330,700
Aug 26, 202268.8473.3668.2971.8771.875,579,100
Aug 25, 202263.7167.2563.5366.5666.561,692,200
Aug 24, 202262.2463.5062.1862.2362.231,404,600
Aug 23, 202262.7563.3460.1362.7362.731,374,600
Aug 22, 202261.8063.6860.6862.2962.291,706,100
Aug 19, 202265.9866.1662.3063.0763.071,446,500
Aug 18, 202267.6568.4765.4266.7366.731,132,800
Aug 17, 202267.5067.9764.5666.5866.581,182,100
Aug 16, 202267.7369.3467.5068.2568.25803,700
Aug 15, 202269.0071.6467.3368.5868.581,113,000
Aug 12, 202268.7869.7867.0168.7468.741,220,100
Aug 11, 202270.9172.2169.4070.7370.731,160,500
Aug 10, 202266.5570.8065.1170.7170.711,797,700
Aug 09, 202263.9166.2363.0266.0566.05899,800
Aug 08, 202266.0869.9963.3564.1064.101,505,200
Aug 05, 202266.4967.6963.8464.5364.531,570,400
Aug 04, 202263.1066.9562.0366.8266.821,396,200
Aug 03, 202266.0067.8860.1762.5162.513,022,000
Aug 02, 202258.7763.3258.4761.6661.661,712,700
Aug 01, 202264.0064.0060.8561.2361.231,176,100
Jul 29, 202263.3765.6563.0164.7064.701,731,500
Jul 28, 202265.8067.4062.4864.2564.252,366,100
Jul 27, 202261.0464.9259.9564.4364.431,536,000
Jul 26, 202260.7461.4559.6760.3460.341,812,300
Jul 25, 202259.5960.7957.8260.3760.371,210,000
Jul 22, 202261.3962.5859.0759.7259.721,839,800
Jul 21, 202265.5766.3063.2264.4264.421,131,200
Jul 20, 202267.4270.3964.5966.1366.131,486,600
Jul 19, 202267.3967.9965.1667.4667.461,199,700
Jul 18, 202268.4170.5266.8967.1067.101,183,100
Jul 15, 202267.3067.3060.7066.8466.843,027,100
Jul 14, 202269.0070.9867.1070.1570.15883,100
Jul 13, 202266.2070.2965.6669.5069.501,938,600
Jul 12, 202268.4469.2165.1165.6065.601,871,900
Jul 11, 202271.6271.7068.0568.8468.841,652,100
Jul 08, 202276.8577.0671.5273.8373.832,566,100
Jul 07, 202268.1477.1868.1277.0077.003,200,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...