STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.81

-0.72

(-1.12%)

As of 12:55PM EDT. Market open.

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	66.08	69.97	63.35	63.81	63.81	1,147,623
Aug 05, 2022	66.49	67.69	63.84	64.53	64.53	1,569,300
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
Jul 06, 2022	70.03	71.46	65.18	67.00	67.00	1,932,000
Jul 05, 2022	72.46	74.39	68.04	70.96	70.96	2,592,000
Jul 01, 2022	70.08	71.00	68.24	70.69	70.69	1,475,300
Jun 30, 2022	67.30	72.15	66.90	71.38	71.38	2,958,800
Jun 29, 2022	65.79	68.31	63.49	67.17	67.17	1,796,300
Jun 28, 2022	74.00	74.10	67.31	67.53	67.53	2,606,600
Jun 27, 2022	67.22	74.00	66.57	72.11	72.11	4,169,100
Jun 24, 2022	68.93	69.00	64.75	67.21	67.21	1,467,000
Jun 23, 2022	68.10	69.47	65.26	66.27	66.27	1,578,900
Jun 22, 2022	64.30	70.00	64.20	67.45	67.45	3,167,200
Jun 21, 2022	60.54	67.57	60.51	67.00	67.00	3,591,100
Jun 17, 2022	56.01	59.18	55.92	58.44	58.44	2,689,300
Jun 16, 2022	54.92	56.78	52.75	53.97	53.97	1,158,300
Jun 15, 2022	57.33	58.42	55.64	57.08	57.08	1,175,700
Jun 14, 2022	59.71	59.84	55.42	56.57	56.57	1,350,800
Jun 13, 2022	58.81	59.97	55.68	58.43	58.43	1,717,400
Jun 10, 2022	60.00	65.37	60.00	62.22	62.22	1,884,900
Jun 09, 2022	59.90	63.29	59.13	60.99	60.99	1,550,900
Jun 08, 2022	64.00	67.06	62.59	63.64	63.64	2,249,200
Jun 07, 2022	60.34	64.19	59.30	64.01	64.01	1,871,800
Jun 06, 2022	59.15	63.94	58.99	61.73	61.73	3,199,200
Jun 03, 2022	53.52	56.41	52.82	55.08	55.08	1,046,500
Jun 02, 2022	50.04	54.57	50.00	54.15	54.15	2,076,500
Jun 01, 2022	50.42	51.95	49.79	49.98	49.98	1,568,600
May 31, 2022	49.12	50.30	47.22	48.90	48.90	1,533,400
May 27, 2022	48.80	49.00	46.92	47.56	47.56	570,600
May 26, 2022	46.61	49.15	46.19	48.61	48.61	1,033,400
May 25, 2022	43.65	47.16	43.30	46.56	46.56	836,000
May 24, 2022	45.32	45.33	43.40	44.11	44.11	640,300
May 23, 2022	48.00	48.74	46.31	46.45	46.45	854,800
May 20, 2022	47.16	47.54	45.16	47.46	47.46	940,000
May 19, 2022	45.17	46.74	44.75	45.95	45.95	1,473,400
May 18, 2022	43.36	45.90	43.10	45.03	45.03	1,021,500
May 17, 2022	42.45	44.41	42.45	44.07	44.07	1,099,200
May 16, 2022	41.22	41.75	39.97	40.35	40.35	408,100
May 13, 2022	40.01	42.10	39.91	41.16	41.16	828,100
May 12, 2022	37.21	40.57	36.03	38.79	38.79	904,700
May 11, 2022	39.20	41.28	37.41	37.58	37.58	939,300
May 10, 2022	39.17	40.23	37.59	39.71	39.71	1,007,200
May 09, 2022	41.00	41.89	37.56	38.04	38.04	1,320,800
May 06, 2022	43.91	43.91	41.05	42.01	42.01	755,700
May 05, 2022	45.40	46.80	42.57	44.21	44.21	1,019,700
May 04, 2022	42.40	46.89	42.03	46.85	46.85	1,492,200
May 03, 2022	40.21	42.62	40.00	42.57	42.57	584,900
May 02, 2022	40.24	42.18	38.57	40.35	40.35	1,051,400
Apr 29, 2022	42.54	44.10	41.34	41.57	41.57	978,800
Apr 28, 2022	40.00	41.62	39.28	41.22	41.22	1,291,600
Apr 27, 2022	40.87	41.41	39.55	39.86	39.86	874,600
Apr 26, 2022	40.47	40.81	39.05	39.57	39.57	924,600
Apr 25, 2022	40.35	41.17	38.68	40.77	40.77	1,769,400
Apr 22, 2022	41.60	43.38	40.45	41.28	41.28	2,331,100
Apr 21, 2022	45.94	47.77	38.60	40.53	40.53	2,921,600
Apr 20, 2022	47.25	47.60	44.14	44.41	44.41	1,012,100
Apr 19, 2022	44.54	46.80	44.29	46.74	46.74	794,600
Apr 18, 2022	44.18	45.67	43.53	44.28	44.28	1,091,300
Apr 14, 2022	44.97	46.85	44.18	44.18	44.18	1,219,600
Apr 13, 2022	40.65	44.96	40.12	44.71	44.71	1,722,800
Apr 12, 2022	44.07	45.53	40.30	40.34	40.34	1,972,600
Apr 11, 2022	42.01	44.54	41.42	43.01	43.01	1,306,200
Apr 08, 2022	43.67	45.60	42.37	42.42	42.42	1,442,600
Apr 07, 2022	43.84	45.05	43.01	43.95	43.95	1,375,000
Apr 06, 2022	44.41	44.50	42.43	43.90	43.90	1,664,500
Apr 05, 2022	45.88	46.56	44.41	45.15	45.15	1,462,900
Apr 04, 2022	45.00	47.00	44.36	46.30	46.30	1,608,500
Apr 01, 2022	43.73	45.73	42.35	43.19	43.19	1,466,800
Mar 31, 2022	43.75	44.07	40.74	41.32	41.32	1,321,600
Mar 30, 2022	46.50	46.60	42.90	43.06	43.06	1,054,700
Mar 29, 2022	45.79	46.37	44.37	46.35	46.35	1,296,700
Mar 28, 2022	44.96	45.23	42.63	44.89	44.89	1,146,200
Mar 25, 2022	44.50	44.80	43.49	44.19	44.19	1,053,400
Mar 24, 2022	45.71	46.58	44.14	46.04	46.04	1,059,800
Mar 23, 2022	45.21	47.31	44.85	45.68	45.68	1,180,500
Mar 22, 2022	45.25	47.56	45.24	46.70	46.70	1,044,200
Mar 21, 2022	44.47	45.80	42.72	44.25	44.25	936,200
Mar 18, 2022	40.73	45.95	40.51	44.93	44.93	2,186,000
Mar 17, 2022	40.60	42.83	40.56	41.55	41.55	1,340,200
Mar 16, 2022	42.05	43.37	38.80	43.11	43.11	3,003,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,701.13+81.00(+0.41%)

S&P 5004,145.05-0.14(-0.00%)

DOW32,848.54+45.07(+0.14%)

CAD/USD0.7780+0.0046(+0.60%)

CRUDE OIL89.85+0.84(+0.94%)

BTC-CAD30,767.02+898.80(+3.01%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Daqo New Energy Corp. (DQ)

S&P/TSX
19,701.13
+81.00(+0.41%)

S&P 500
4,145.05
-0.14(-0.00%)

DOW
32,848.54
+45.07(+0.14%)

CAD/USD
0.7780
+0.0046(+0.60%)

CRUDE OIL
89.85
+0.84(+0.94%)

BTC-CAD
30,767.02
+898.80(+3.01%)