Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 03, 202174.7981.2874.1376.9376.932,953,000
Jun. 02, 202178.2478.5073.4176.4076.402,016,300
Jun. 01, 202176.5083.5876.0178.9578.953,969,900
May 28, 202177.2078.4074.2074.3874.382,119,500
May 27, 202177.0078.0074.0177.9477.942,775,900
May 26, 202172.0479.3672.0478.6378.631,712,600
May 25, 202174.0574.0568.8771.9871.981,886,200
May 24, 202178.2078.2071.6572.5972.591,890,000
May 21, 202179.8480.4076.4777.9677.961,426,000
May 20, 202176.8780.4975.8478.4178.412,545,200
May 19, 202170.8277.6869.5576.7776.772,500,500
May 18, 202168.8472.9167.5171.2371.232,776,400
May 17, 202169.5471.8868.5171.2471.241,597,700
May 14, 202168.4371.9067.7571.7371.731,648,100
May 13, 202172.2773.7263.8265.1165.112,343,300
May 12, 202174.5877.7271.6972.3772.371,992,300
May 11, 202170.4677.2068.5075.4675.462,939,900
May 10, 202176.9977.9370.5872.1572.151,760,900
May 07, 202174.7977.4073.4274.7074.701,342,300
May 06, 202176.1376.6371.8973.5973.591,148,400
May 05, 202176.6580.5775.4077.2077.202,147,100
May 04, 202177.0077.7672.4474.5174.511,561,900
May 03, 202181.9982.6677.6579.5479.541,369,800
Apr. 30, 202181.6082.9479.4580.4980.491,857,400
Apr. 29, 202186.9286.9280.6683.5883.581,166,600
Apr. 28, 202184.6487.5682.2985.7285.721,295,300
Apr. 27, 202191.1291.1283.8685.6285.623,715,700
Apr. 26, 202186.6792.0085.2791.9991.992,664,300
Apr. 23, 202185.4589.8082.6789.5189.512,854,500
Apr. 22, 202178.3186.4876.7185.6085.606,064,400
Apr. 21, 202169.3575.5068.0374.8974.893,540,500
Apr. 20, 202168.3773.7067.5269.0469.043,939,800
Apr. 19, 202173.0076.6366.5066.9466.943,810,800
Apr. 16, 202167.8970.9567.2170.2670.269,787,800
Apr. 15, 202167.0069.2065.6067.6567.653,117,100
Apr. 14, 202168.1871.3065.6366.3066.302,461,700
Apr. 13, 202168.0368.6764.9067.9267.922,106,600
Apr. 12, 202167.0068.2965.4167.2267.221,405,900
Apr. 09, 202164.2770.0964.0669.2969.293,036,700
Apr. 08, 202168.5469.0364.6566.2266.222,132,800
Apr. 07, 202170.4970.8267.2068.0868.082,487,000
Apr. 06, 202171.3274.7070.5871.2571.252,796,200
Apr. 05, 202177.0077.0968.0270.1270.122,726,900
Apr. 01, 202177.1079.2074.3875.1975.191,885,300
Mar. 31, 202174.0877.0671.5575.5075.503,429,500
Mar. 30, 202165.0372.3463.0070.5870.585,481,900
Mar. 29, 202169.4971.4860.5662.1662.163,091,800
Mar. 26, 202170.5171.4566.7370.3470.342,256,700
Mar. 25, 202162.4370.6362.4268.0268.023,655,700
Mar. 24, 202176.8676.8665.9066.0966.093,596,800
Mar. 23, 202180.9082.8673.5174.4474.442,508,400
Mar. 22, 202183.8987.7180.1080.4780.472,230,200
Mar. 19, 202182.7084.2479.2379.2379.233,759,800
Mar. 18, 202185.3486.5880.3081.2181.211,904,900
Mar. 17, 202183.0090.3382.8387.9987.991,856,200
Mar. 16, 202188.0793.3984.8085.7385.731,697,000
Mar. 15, 202188.8591.4486.6288.0788.072,512,800
Mar. 12, 202184.0095.4183.0594.2294.222,182,100
Mar. 11, 202186.0093.2085.4491.2191.213,245,500
Mar. 10, 202194.4594.4777.4378.3878.383,410,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...