Daqo New Energy Corp. (DQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.25-0.14 (-0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 58.00 | 61.20 | 57.07 | 59.25 | 59.25 | 1,223,700 |
| Jul. 29, 2021 | 59.36 | 60.78 | 57.31 | 59.39 | 59.39 | 1,793,600 |
| Jul. 28, 2021 | 57.70 | 62.74 | 55.50 | 60.36 | 60.36 | 4,509,200 |
| Jul. 27, 2021 | 54.00 | 56.29 | 51.73 | 53.75 | 53.75 | 4,770,300 |
| Jul. 26, 2021 | 58.02 | 61.99 | 55.88 | 56.48 | 56.48 | 3,664,700 |
| Jul. 23, 2021 | 64.19 | 65.90 | 56.92 | 59.07 | 59.07 | 5,682,600 |
| Jul. 22, 2021 | 90.10 | 90.48 | 66.78 | 67.67 | 67.67 | 10,622,300 |
| Jul. 21, 2021 | 68.15 | 79.70 | 68.15 | 79.38 | 79.38 | 5,239,200 |
| Jul. 20, 2021 | 65.23 | 66.70 | 61.50 | 66.08 | 66.08 | 1,736,500 |
| Jul. 19, 2021 | 64.12 | 65.07 | 61.90 | 64.34 | 64.34 | 1,341,200 |
| Jul. 16, 2021 | 69.27 | 69.44 | 65.35 | 66.43 | 66.43 | 2,098,400 |
| Jul. 15, 2021 | 69.98 | 73.00 | 67.27 | 68.83 | 68.83 | 2,198,600 |
| Jul. 14, 2021 | 71.79 | 74.80 | 68.94 | 68.94 | 68.94 | 2,214,300 |
| Jul. 13, 2021 | 70.35 | 73.32 | 66.71 | 72.35 | 72.35 | 3,881,600 |
| Jul. 12, 2021 | 70.93 | 71.80 | 66.90 | 68.27 | 68.27 | 2,385,300 |
| Jul. 09, 2021 | 71.06 | 71.18 | 67.55 | 67.80 | 67.80 | 2,413,400 |
| Jul. 08, 2021 | 68.08 | 69.57 | 65.89 | 68.99 | 68.99 | 2,036,700 |
| Jul. 07, 2021 | 68.90 | 74.46 | 68.80 | 71.25 | 71.25 | 5,642,200 |
| Jul. 06, 2021 | 62.34 | 66.88 | 61.51 | 66.83 | 66.83 | 3,129,300 |
| Jul. 02, 2021 | 64.25 | 65.54 | 62.09 | 62.55 | 62.55 | 1,474,800 |
| Jul. 01, 2021 | 65.74 | 66.50 | 62.86 | 66.04 | 66.04 | 1,761,300 |
| Jun. 30, 2021 | 65.97 | 66.53 | 63.62 | 65.02 | 65.02 | 1,659,200 |
| Jun. 29, 2021 | 66.90 | 67.34 | 64.09 | 66.78 | 66.78 | 3,565,700 |
| Jun. 28, 2021 | 60.00 | 68.37 | 60.00 | 66.17 | 66.17 | 5,727,500 |
| Jun. 25, 2021 | 57.57 | 60.87 | 57.03 | 58.66 | 58.66 | 3,203,700 |
| Jun. 24, 2021 | 53.80 | 59.50 | 52.46 | 56.48 | 56.48 | 5,873,100 |
| Jun. 23, 2021 | 56.50 | 59.37 | 56.50 | 58.08 | 58.08 | 3,223,200 |
| Jun. 22, 2021 | 57.29 | 57.58 | 54.40 | 56.50 | 56.50 | 5,648,200 |
| Jun. 21, 2021 | 59.90 | 60.47 | 56.30 | 58.70 | 58.70 | 3,474,600 |
| Jun. 18, 2021 | 61.91 | 62.10 | 59.35 | 60.50 | 60.50 | 3,529,500 |
| Jun. 17, 2021 | 63.50 | 65.67 | 61.05 | 61.41 | 61.41 | 2,886,700 |
| Jun. 16, 2021 | 64.19 | 66.29 | 63.02 | 64.16 | 64.16 | 1,723,500 |
| Jun. 15, 2021 | 70.93 | 71.03 | 64.40 | 65.04 | 65.04 | 1,759,800 |
| Jun. 14, 2021 | 69.08 | 70.17 | 68.10 | 68.66 | 68.66 | 1,170,400 |
| Jun. 11, 2021 | 67.45 | 69.84 | 66.66 | 68.69 | 68.69 | 2,663,500 |
| Jun. 10, 2021 | 71.34 | 72.22 | 67.38 | 67.45 | 67.45 | 2,312,600 |
| Jun. 09, 2021 | 70.19 | 72.57 | 68.47 | 68.75 | 68.75 | 2,797,200 |
| Jun. 08, 2021 | 74.39 | 74.80 | 69.60 | 70.77 | 70.77 | 3,342,000 |
| Jun. 07, 2021 | 79.00 | 79.69 | 72.70 | 74.49 | 74.49 | 3,457,700 |
| Jun. 04, 2021 | 78.55 | 82.44 | 77.18 | 80.84 | 80.84 | 3,256,600 |
| Jun. 03, 2021 | 74.79 | 81.28 | 74.13 | 76.93 | 76.93 | 2,953,000 |
| Jun. 02, 2021 | 78.24 | 78.50 | 73.41 | 76.40 | 76.40 | 2,016,300 |
| Jun. 01, 2021 | 76.50 | 83.58 | 76.01 | 78.95 | 78.95 | 3,969,900 |
| May 28, 2021 | 77.20 | 78.40 | 74.20 | 74.38 | 74.38 | 2,119,500 |
| May 27, 2021 | 77.00 | 78.00 | 74.01 | 77.94 | 77.94 | 2,775,900 |
| May 26, 2021 | 72.04 | 79.36 | 72.04 | 78.63 | 78.63 | 1,712,600 |
| May 25, 2021 | 74.05 | 74.05 | 68.87 | 71.98 | 71.98 | 1,886,200 |
| May 24, 2021 | 78.20 | 78.20 | 71.65 | 72.59 | 72.59 | 1,890,000 |
| May 21, 2021 | 79.84 | 80.40 | 76.47 | 77.96 | 77.96 | 1,426,000 |
| May 20, 2021 | 76.87 | 80.49 | 75.84 | 78.41 | 78.41 | 2,545,200 |
| May 19, 2021 | 70.82 | 77.68 | 69.55 | 76.77 | 76.77 | 2,500,500 |
| May 18, 2021 | 68.84 | 72.91 | 67.51 | 71.23 | 71.23 | 2,776,400 |
| May 17, 2021 | 69.54 | 71.88 | 68.51 | 71.24 | 71.24 | 1,597,700 |
| May 14, 2021 | 68.43 | 71.90 | 67.75 | 71.73 | 71.73 | 1,648,100 |
| May 13, 2021 | 72.27 | 73.72 | 63.82 | 65.11 | 65.11 | 2,343,300 |
| May 12, 2021 | 74.58 | 77.72 | 71.69 | 72.37 | 72.37 | 1,992,300 |
| May 11, 2021 | 70.46 | 77.20 | 68.50 | 75.46 | 75.46 | 2,939,900 |
| May 10, 2021 | 76.99 | 77.93 | 70.58 | 72.15 | 72.15 | 1,760,900 |
| May 07, 2021 | 74.79 | 77.40 | 73.42 | 74.70 | 74.70 | 1,342,300 |
| May 06, 2021 | 76.13 | 76.63 | 71.89 | 73.59 | 73.59 | 1,148,400 |
| May 05, 2021 | 76.65 | 80.57 | 75.40 | 77.20 | 77.20 | 2,147,100 |
| May 04, 2021 | 77.00 | 77.76 | 72.44 | 74.51 | 74.51 | 1,561,900 |
| May 03, 2021 | 81.99 | 82.66 | 77.65 | 79.54 | 79.54 | 1,369,800 |
| Apr. 30, 2021 | 81.60 | 82.94 | 79.45 | 80.49 | 80.49 | 1,857,400 |
| Apr. 29, 2021 | 86.92 | 86.92 | 80.66 | 83.58 | 83.58 | 1,166,600 |
| Apr. 28, 2021 | 84.64 | 87.56 | 82.29 | 85.72 | 85.72 | 1,295,300 |
| Apr. 27, 2021 | 91.12 | 91.12 | 83.86 | 85.62 | 85.62 | 3,715,700 |
| Apr. 26, 2021 | 86.67 | 92.00 | 85.27 | 91.99 | 91.99 | 2,664,300 |
| Apr. 23, 2021 | 85.45 | 89.80 | 82.67 | 89.51 | 89.51 | 2,854,500 |
| Apr. 22, 2021 | 78.31 | 86.48 | 76.71 | 85.60 | 85.60 | 6,064,400 |
| Apr. 21, 2021 | 69.35 | 75.50 | 68.03 | 74.89 | 74.89 | 3,540,500 |
| Apr. 20, 2021 | 68.37 | 73.70 | 67.52 | 69.04 | 69.04 | 3,939,800 |
| Apr. 19, 2021 | 73.00 | 76.63 | 66.50 | 66.94 | 66.94 | 3,810,800 |
| Apr. 16, 2021 | 67.89 | 70.95 | 67.21 | 70.26 | 70.26 | 9,787,800 |
| Apr. 15, 2021 | 67.00 | 69.20 | 65.60 | 67.65 | 67.65 | 3,117,100 |
| Apr. 14, 2021 | 68.18 | 71.30 | 65.63 | 66.30 | 66.30 | 2,461,700 |
| Apr. 13, 2021 | 68.03 | 68.67 | 64.90 | 67.92 | 67.92 | 2,106,600 |
| Apr. 12, 2021 | 67.00 | 68.29 | 65.41 | 67.22 | 67.22 | 1,405,900 |
| Apr. 09, 2021 | 64.27 | 70.09 | 64.06 | 69.29 | 69.29 | 3,036,700 |
| Apr. 08, 2021 | 68.54 | 69.03 | 64.65 | 66.22 | 66.22 | 2,132,800 |
| Apr. 07, 2021 | 70.49 | 70.82 | 67.20 | 68.08 | 68.08 | 2,487,000 |
| Apr. 06, 2021 | 71.32 | 74.70 | 70.58 | 71.25 | 71.25 | 2,796,200 |
| Apr. 05, 2021 | 77.00 | 77.09 | 68.02 | 70.12 | 70.12 | 2,726,900 |
| Apr. 01, 2021 | 77.10 | 79.20 | 74.38 | 75.19 | 75.19 | 1,885,300 |
| Mar. 31, 2021 | 74.08 | 77.06 | 71.55 | 75.50 | 75.50 | 3,429,500 |
| Mar. 30, 2021 | 65.03 | 72.34 | 63.00 | 70.58 | 70.58 | 5,481,900 |
| Mar. 29, 2021 | 69.49 | 71.48 | 60.56 | 62.16 | 62.16 | 3,091,800 |
| Mar. 26, 2021 | 70.51 | 71.45 | 66.73 | 70.34 | 70.34 | 2,256,700 |
| Mar. 25, 2021 | 62.43 | 70.63 | 62.42 | 68.02 | 68.02 | 3,655,700 |
| Mar. 24, 2021 | 76.86 | 76.86 | 65.90 | 66.09 | 66.09 | 3,596,800 |
| Mar. 23, 2021 | 80.90 | 82.86 | 73.51 | 74.44 | 74.44 | 2,508,400 |
| Mar. 22, 2021 | 83.89 | 87.71 | 80.10 | 80.47 | 80.47 | 2,230,200 |
| Mar. 19, 2021 | 82.70 | 84.24 | 79.23 | 79.23 | 79.23 | 3,759,800 |
| Mar. 18, 2021 | 85.34 | 86.58 | 80.30 | 81.21 | 81.21 | 1,904,900 |
| Mar. 17, 2021 | 83.00 | 90.33 | 82.83 | 87.99 | 87.99 | 1,856,200 |
| Mar. 16, 2021 | 88.07 | 93.39 | 84.80 | 85.73 | 85.73 | 1,697,000 |
| Mar. 15, 2021 | 88.85 | 91.44 | 86.62 | 88.07 | 88.07 | 2,512,800 |
| Mar. 12, 2021 | 84.00 | 95.41 | 83.05 | 94.22 | 94.22 | 2,182,100 |
| Mar. 11, 2021 | 86.00 | 93.20 | 85.44 | 91.21 | 91.21 | 3,245,500 |
| Mar. 10, 2021 | 94.45 | 94.47 | 77.43 | 78.38 | 78.38 | 3,410,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
