Daqo New Energy Corp. (DQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 50.01 | 50.41 | 48.13 | 49.82 | 49.82 | 724,000 |
| Nov 23, 2022 | 52.54 | 52.96 | 50.85 | 51.20 | 51.20 | 778,700 |
| Nov 22, 2022 | 51.65 | 51.95 | 50.24 | 51.85 | 51.85 | 464,700 |
| Nov 21, 2022 | 52.39 | 52.98 | 51.29 | 52.25 | 52.25 | 471,600 |
| Nov 18, 2022 | 55.00 | 55.67 | 52.43 | 53.09 | 53.09 | 834,800 |
| Nov 17, 2022 | 53.93 | 56.09 | 53.29 | 55.63 | 55.63 | 629,900 |
| Nov 16, 2022 | 56.59 | 58.44 | 55.19 | 55.23 | 55.23 | 791,800 |
| Nov 15, 2022 | 56.15 | 57.95 | 56.00 | 57.45 | 57.45 | 1,234,600 |
| Nov 14, 2022 | 56.10 | 56.19 | 53.67 | 53.91 | 53.91 | 804,400 |
| Nov 11, 2022 | 57.04 | 58.09 | 55.20 | 55.71 | 55.71 | 945,700 |
| Nov 10, 2022 | 53.56 | 55.74 | 52.18 | 55.67 | 55.67 | 1,825,300 |
| Nov 09, 2022 | 50.92 | 54.43 | 50.76 | 51.72 | 51.72 | 1,450,900 |
| Nov 08, 2022 | 51.67 | 52.47 | 50.66 | 52.30 | 52.30 | 1,431,400 |
| Nov 07, 2022 | 48.83 | 51.68 | 48.83 | 51.10 | 51.10 | 2,299,300 |
| Nov 04, 2022 | 48.62 | 48.87 | 45.24 | 46.11 | 46.11 | 1,227,300 |
| Nov 03, 2022 | 45.12 | 46.15 | 45.00 | 45.26 | 45.26 | 913,600 |
| Nov 02, 2022 | 44.66 | 47.04 | 43.32 | 44.59 | 44.59 | 979,300 |
| Nov 01, 2022 | 45.88 | 46.99 | 44.05 | 44.05 | 44.05 | 1,076,400 |
| Oct 31, 2022 | 43.84 | 45.59 | 43.38 | 43.99 | 43.99 | 1,120,800 |
| Oct 28, 2022 | 46.17 | 47.36 | 43.01 | 46.37 | 46.37 | 1,377,600 |
| Oct 27, 2022 | 49.31 | 50.70 | 47.60 | 48.38 | 48.38 | 1,194,500 |
| Oct 26, 2022 | 48.29 | 50.78 | 47.81 | 50.73 | 50.73 | 1,684,200 |
| Oct 25, 2022 | 46.32 | 48.09 | 46.18 | 47.13 | 47.13 | 919,400 |
| Oct 24, 2022 | 45.19 | 46.10 | 41.03 | 45.14 | 45.14 | 2,325,100 |
| Oct 21, 2022 | 47.50 | 49.33 | 46.97 | 48.37 | 48.37 | 1,877,500 |
| Oct 20, 2022 | 49.09 | 49.34 | 46.96 | 47.52 | 47.52 | 1,191,500 |
| Oct 19, 2022 | 49.50 | 50.26 | 48.17 | 49.10 | 49.10 | 863,300 |
| Oct 18, 2022 | 49.99 | 53.42 | 49.37 | 50.97 | 50.97 | 1,489,000 |
| Oct 17, 2022 | 51.95 | 52.48 | 47.62 | 48.09 | 48.09 | 1,449,400 |
| Oct 14, 2022 | 52.93 | 53.40 | 50.51 | 50.72 | 50.72 | 998,100 |
| Oct 13, 2022 | 48.00 | 51.45 | 47.67 | 50.64 | 50.64 | 817,000 |
| Oct 12, 2022 | 49.58 | 50.55 | 48.75 | 49.74 | 49.74 | 846,100 |
| Oct 11, 2022 | 48.60 | 49.54 | 47.83 | 48.84 | 48.84 | 882,900 |
| Oct 10, 2022 | 50.02 | 50.04 | 48.67 | 49.44 | 49.44 | 1,011,600 |
| Oct 07, 2022 | 50.57 | 51.40 | 49.94 | 50.34 | 50.34 | 718,300 |
| Oct 06, 2022 | 54.80 | 55.36 | 51.25 | 51.64 | 51.64 | 1,302,600 |
| Oct 05, 2022 | 55.16 | 56.45 | 53.20 | 55.25 | 55.25 | 833,800 |
| Oct 04, 2022 | 54.81 | 56.47 | 53.89 | 55.66 | 55.66 | 763,200 |
| Oct 03, 2022 | 53.32 | 54.69 | 53.13 | 53.41 | 53.41 | 622,100 |
| Sept 30, 2022 | 50.13 | 53.41 | 49.36 | 53.08 | 53.08 | 1,666,500 |
| Sept 29, 2022 | 51.46 | 51.46 | 49.21 | 49.95 | 49.95 | 1,492,400 |
| Sept 28, 2022 | 50.56 | 53.21 | 49.40 | 52.84 | 52.84 | 1,132,600 |
| Sept 27, 2022 | 53.44 | 53.73 | 51.10 | 51.33 | 51.33 | 1,142,600 |
| Sept 26, 2022 | 51.56 | 53.64 | 51.56 | 51.88 | 51.88 | 2,594,100 |
| Sept 23, 2022 | 49.98 | 52.11 | 49.48 | 51.77 | 51.77 | 1,791,100 |
| Sept 22, 2022 | 54.98 | 55.50 | 50.62 | 51.64 | 51.64 | 2,504,800 |
| Sept 21, 2022 | 56.02 | 56.96 | 53.55 | 55.21 | 55.21 | 840,100 |
| Sept 20, 2022 | 56.80 | 57.85 | 55.26 | 55.99 | 55.99 | 818,500 |
| Sept 19, 2022 | 54.73 | 56.86 | 54.73 | 56.41 | 56.41 | 651,900 |
| Sept 16, 2022 | 56.90 | 57.42 | 55.03 | 56.38 | 56.38 | 3,058,700 |
| Sept 15, 2022 | 58.95 | 60.75 | 57.70 | 57.81 | 57.81 | 2,089,500 |
| Sept 14, 2022 | 61.60 | 62.79 | 60.38 | 62.63 | 62.63 | 760,200 |
| Sept 13, 2022 | 61.89 | 64.08 | 61.59 | 61.94 | 61.94 | 995,200 |
| Sept 12, 2022 | 65.79 | 65.79 | 63.58 | 64.19 | 64.19 | 926,900 |
| Sept 09, 2022 | 65.05 | 65.80 | 63.33 | 64.95 | 64.95 | 972,500 |
| Sept 08, 2022 | 64.31 | 64.80 | 61.10 | 63.42 | 63.42 | 2,453,400 |
| Sept 07, 2022 | 64.63 | 68.70 | 63.34 | 68.57 | 68.57 | 934,100 |
| Sept 06, 2022 | 66.02 | 66.76 | 63.18 | 64.81 | 64.81 | 1,288,600 |
| Sept 02, 2022 | 68.20 | 69.46 | 64.40 | 64.43 | 64.43 | 946,300 |
| Sept 01, 2022 | 64.92 | 68.39 | 64.74 | 68.28 | 68.28 | 1,232,900 |
| Aug 31, 2022 | 65.50 | 67.00 | 65.00 | 66.67 | 66.67 | 1,184,500 |
| Aug 30, 2022 | 69.14 | 69.43 | 64.07 | 64.73 | 64.73 | 1,580,200 |
| Aug 29, 2022 | 70.56 | 71.37 | 67.81 | 67.99 | 67.99 | 1,330,700 |
| Aug 26, 2022 | 68.84 | 73.36 | 68.29 | 71.87 | 71.87 | 5,579,100 |
| Aug 25, 2022 | 63.71 | 67.25 | 63.53 | 66.56 | 66.56 | 1,692,200 |
| Aug 24, 2022 | 62.24 | 63.50 | 62.18 | 62.23 | 62.23 | 1,404,600 |
| Aug 23, 2022 | 62.75 | 63.34 | 60.13 | 62.73 | 62.73 | 1,374,600 |
| Aug 22, 2022 | 61.80 | 63.68 | 60.68 | 62.29 | 62.29 | 1,706,100 |
| Aug 19, 2022 | 65.98 | 66.16 | 62.30 | 63.07 | 63.07 | 1,446,500 |
| Aug 18, 2022 | 67.65 | 68.47 | 65.42 | 66.73 | 66.73 | 1,132,800 |
| Aug 17, 2022 | 67.50 | 67.97 | 64.56 | 66.58 | 66.58 | 1,182,100 |
| Aug 16, 2022 | 67.73 | 69.34 | 67.50 | 68.25 | 68.25 | 803,700 |
| Aug 15, 2022 | 69.00 | 71.64 | 67.33 | 68.58 | 68.58 | 1,113,000 |
| Aug 12, 2022 | 68.78 | 69.78 | 67.01 | 68.74 | 68.74 | 1,220,100 |
| Aug 11, 2022 | 70.91 | 72.21 | 69.40 | 70.73 | 70.73 | 1,160,500 |
| Aug 10, 2022 | 66.55 | 70.80 | 65.11 | 70.71 | 70.71 | 1,797,700 |
| Aug 09, 2022 | 63.91 | 66.23 | 63.02 | 66.05 | 66.05 | 899,800 |
| Aug 08, 2022 | 66.08 | 69.99 | 63.35 | 64.10 | 64.10 | 1,505,200 |
| Aug 05, 2022 | 66.49 | 67.69 | 63.84 | 64.53 | 64.53 | 1,570,400 |
| Aug 04, 2022 | 63.10 | 66.95 | 62.03 | 66.82 | 66.82 | 1,396,200 |
| Aug 03, 2022 | 66.00 | 67.88 | 60.17 | 62.51 | 62.51 | 3,022,000 |
| Aug 02, 2022 | 58.77 | 63.32 | 58.47 | 61.66 | 61.66 | 1,712,700 |
| Aug 01, 2022 | 64.00 | 64.00 | 60.85 | 61.23 | 61.23 | 1,176,100 |
| Jul 29, 2022 | 63.37 | 65.65 | 63.01 | 64.70 | 64.70 | 1,731,500 |
| Jul 28, 2022 | 65.80 | 67.40 | 62.48 | 64.25 | 64.25 | 2,366,100 |
| Jul 27, 2022 | 61.04 | 64.92 | 59.95 | 64.43 | 64.43 | 1,536,000 |
| Jul 26, 2022 | 60.74 | 61.45 | 59.67 | 60.34 | 60.34 | 1,812,300 |
| Jul 25, 2022 | 59.59 | 60.79 | 57.82 | 60.37 | 60.37 | 1,210,000 |
| Jul 22, 2022 | 61.39 | 62.58 | 59.07 | 59.72 | 59.72 | 1,839,800 |
| Jul 21, 2022 | 65.57 | 66.30 | 63.22 | 64.42 | 64.42 | 1,131,200 |
| Jul 20, 2022 | 67.42 | 70.39 | 64.59 | 66.13 | 66.13 | 1,486,600 |
| Jul 19, 2022 | 67.39 | 67.99 | 65.16 | 67.46 | 67.46 | 1,199,700 |
| Jul 18, 2022 | 68.41 | 70.52 | 66.89 | 67.10 | 67.10 | 1,183,100 |
| Jul 15, 2022 | 67.30 | 67.30 | 60.70 | 66.84 | 66.84 | 3,027,100 |
| Jul 14, 2022 | 69.00 | 70.98 | 67.10 | 70.15 | 70.15 | 883,100 |
| Jul 13, 2022 | 66.20 | 70.29 | 65.66 | 69.50 | 69.50 | 1,938,600 |
| Jul 12, 2022 | 68.44 | 69.21 | 65.11 | 65.60 | 65.60 | 1,871,900 |
| Jul 11, 2022 | 71.62 | 71.70 | 68.05 | 68.84 | 68.84 | 1,652,100 |
| Jul 08, 2022 | 76.85 | 77.06 | 71.52 | 73.83 | 73.83 | 2,566,100 |
| Jul 07, 2022 | 68.14 | 77.18 | 68.12 | 77.00 | 77.00 | 3,200,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
