Canada markets open in 1 hour 39 minutes

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.72-0.65 (-2.14%)
At close: 04:00PM EDT
29.71 -0.01 (-0.03%)
Pre-Market: 04:05AM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202330.3530.3529.4829.7229.72469,100
Sept 27, 202330.9631.1930.0230.3730.37517,700
Sept 26, 202329.9631.1529.9230.7230.72594,200
Sept 25, 202329.7030.9229.6130.1130.11449,500
Sept 22, 202331.2831.2830.0730.2230.22585,600
Sept 21, 202329.9430.6329.6030.5530.55872,700
Sept 20, 202330.6430.8730.0130.2130.21756,300
Sept 19, 202330.9231.3530.3630.5630.56862,800
Sept 18, 202332.1332.4431.4231.6231.62575,000
Sept 15, 202333.2733.3732.3332.4932.491,117,700
Sept 14, 202332.8833.6432.7933.4133.411,048,100
Sept 13, 202333.0033.0531.7732.3332.33616,000
Sept 12, 202333.3233.5332.7632.8732.87721,100
Sept 11, 202334.4434.8833.2333.4833.48675,700
Sept 08, 202333.8934.2633.3733.9833.98621,200
Sept 07, 202334.5935.3833.3033.7633.761,024,400
Sept 06, 202335.8336.7735.1535.3835.38859,200
Sept 05, 202337.0037.2035.5136.2436.24703,400
Sept 01, 202337.6237.9236.6736.8136.81456,300
Aug 31, 202336.5137.4036.4036.9736.971,006,900
Aug 30, 202336.5037.0836.5036.7936.79574,000
Aug 29, 202336.2337.4136.0737.1037.10561,400
Aug 28, 202336.0036.2035.6036.1136.11400,500
Aug 25, 202335.6735.9634.4435.7235.72787,800
Aug 24, 202336.0036.4835.3035.4635.46723,800
Aug 23, 202334.4136.0734.4135.7135.71894,400
Aug 22, 202335.7435.9834.2234.4034.40926,900
Aug 21, 202334.9135.3334.3534.7934.79544,300
Aug 18, 202334.9635.2334.4535.1435.141,397,000
Aug 17, 202335.4536.2335.1435.6135.611,399,900
Aug 16, 202335.0436.2134.7735.3035.301,237,300
Aug 15, 202335.3135.7134.8935.4435.44571,300
Aug 14, 202334.7836.1433.9335.8735.871,131,000
Aug 11, 202336.6436.8034.6335.1135.111,399,100
Aug 10, 202338.7238.9137.7237.7637.761,223,800
Aug 09, 202337.1838.7737.0438.3438.341,338,500
Aug 08, 202336.3437.0336.0336.9036.901,053,000
Aug 07, 202336.4938.0236.4937.4037.401,634,500
Aug 04, 202334.7136.9234.6036.2536.251,603,900
Aug 03, 202333.8835.9233.4034.3434.343,138,900
Aug 02, 202337.4637.6335.8536.0536.051,070,600
Aug 01, 202338.7139.3637.9338.0538.05730,300
Jul 31, 202338.6040.1338.5039.0739.07833,300
Jul 28, 202338.2038.6937.7538.2938.29608,400
Jul 27, 202338.5038.6237.3137.3937.39748,000
Jul 26, 202337.2138.7237.0038.1638.16857,400
Jul 25, 202338.6138.6537.3837.4437.44574,900
Jul 24, 202337.0937.9836.9337.7037.70567,700
Jul 21, 202337.8037.9037.0037.2337.23703,200
Jul 20, 202338.0538.2237.4037.6437.64535,200
Jul 19, 202338.7339.1938.0138.3938.39523,300
Jul 18, 202338.4539.2238.2138.2638.26711,100
Jul 17, 202338.7539.2438.2838.9938.99791,100
Jul 14, 202340.0940.1438.3938.7338.73903,400
Jul 13, 202340.7641.3739.8640.0940.09891,000
Jul 12, 202339.6540.8039.4640.0940.09934,900
Jul 11, 202339.4839.5837.9038.8838.88551,400
Jul 10, 202339.4939.9739.0039.4639.46645,100
Jul 07, 202338.0539.6238.0039.2339.23647,000
Jul 06, 202338.2038.6537.3937.7837.78585,700
Jul 05, 202338.9539.7838.6438.7638.76693,800
Jul 03, 202339.9941.4338.8139.0639.06498,100
Jun 30, 202338.3940.2137.7339.7039.70927,100
Jun 29, 202337.5038.5737.0738.2338.23773,700
Jun 28, 202337.6037.6736.8137.5537.55502,700
Jun 27, 202338.0038.0037.0437.4837.48654,300
Jun 26, 202337.7538.9937.0637.2237.22782,400
Jun 23, 202338.0038.1537.7737.7737.77472,200
Jun 22, 202338.9038.9237.9438.2538.25613,800
Jun 21, 202339.2139.5238.7139.0539.05400,800
Jun 20, 202341.5041.5538.9839.4339.431,444,300
Jun 16, 202343.2143.6642.2342.6542.651,414,100
Jun 15, 202341.9143.6641.8442.5942.591,177,100
Jun 14, 202340.6842.1640.3241.7541.751,176,700
Jun 13, 202341.1141.7940.0840.4840.48917,000
Jun 12, 202341.4441.5040.3040.7140.71881,500
Jun 09, 202339.5942.5339.3641.5841.582,338,400
Jun 08, 202339.4939.8838.2739.7439.741,128,000
Jun 07, 202337.9039.2937.5939.1339.131,450,200
Jun 06, 202337.7738.5537.3338.1838.18397,800
Jun 05, 202338.3338.7037.6237.8637.86468,600
Jun 02, 202338.5038.8237.4538.3638.36778,000
Jun 01, 202335.9937.6035.4937.3937.391,170,200
May 31, 202336.5736.5735.7035.9535.951,480,500
May 30, 202338.0038.0936.3136.9236.921,451,100
May 26, 202338.6038.6437.3238.1938.19572,400
May 25, 202339.0439.2337.7238.3438.34896,600
May 24, 202339.9340.1438.8039.1839.18737,700
May 23, 202338.7840.0537.9039.7439.741,233,300
May 22, 202339.0039.0237.1137.7437.741,388,000
May 19, 202339.8540.2038.2838.5238.521,271,700
May 18, 202341.1141.1839.0039.7239.721,720,000
May 17, 202341.0641.6940.8541.1941.19874,700
May 16, 202342.0143.3241.6341.6641.661,242,300
May 15, 202342.9343.4241.7442.6742.671,066,200
May 12, 202343.1844.0842.6142.7842.781,023,100
May 11, 202341.2143.3940.8543.2543.25938,500
May 10, 202341.9742.6941.0641.4841.48995,200
May 09, 202343.0043.0041.1542.1142.111,183,500
May 08, 202344.1544.8643.1243.8443.84882,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...