Canada markets close in 3 hours 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202266.0869.9763.3563.8163.811,147,623
Aug 05, 202266.4967.6963.8464.5364.531,569,300
Aug 04, 202263.1066.9562.0366.8266.821,396,200
Aug 03, 202266.0067.8860.1762.5162.513,022,000
Aug 02, 202258.7763.3258.4761.6661.661,712,700
Aug 01, 202264.0064.0060.8561.2361.231,176,100
Jul 29, 202263.3765.6563.0164.7064.701,731,500
Jul 28, 202265.8067.4062.4864.2564.252,366,100
Jul 27, 202261.0464.9259.9564.4364.431,536,000
Jul 26, 202260.7461.4559.6760.3460.341,812,300
Jul 25, 202259.5960.7957.8260.3760.371,210,000
Jul 22, 202261.3962.5859.0759.7259.721,839,800
Jul 21, 202265.5766.3063.2264.4264.421,131,200
Jul 20, 202267.4270.3964.5966.1366.131,486,600
Jul 19, 202267.3967.9965.1667.4667.461,199,700
Jul 18, 202268.4170.5266.8967.1067.101,183,100
Jul 15, 202267.3067.3060.7066.8466.843,027,100
Jul 14, 202269.0070.9867.1070.1570.15883,100
Jul 13, 202266.2070.2965.6669.5069.501,938,600
Jul 12, 202268.4469.2165.1165.6065.601,871,900
Jul 11, 202271.6271.7068.0568.8468.841,652,100
Jul 08, 202276.8577.0671.5273.8373.832,566,100
Jul 07, 202268.1477.1868.1277.0077.003,200,200
Jul 06, 202270.0371.4665.1867.0067.001,932,000
Jul 05, 202272.4674.3968.0470.9670.962,592,000
Jul 01, 202270.0871.0068.2470.6970.691,475,300
Jun 30, 202267.3072.1566.9071.3871.382,958,800
Jun 29, 202265.7968.3163.4967.1767.171,796,300
Jun 28, 202274.0074.1067.3167.5367.532,606,600
Jun 27, 202267.2274.0066.5772.1172.114,169,100
Jun 24, 202268.9369.0064.7567.2167.211,467,000
Jun 23, 202268.1069.4765.2666.2766.271,578,900
Jun 22, 202264.3070.0064.2067.4567.453,167,200
Jun 21, 202260.5467.5760.5167.0067.003,591,100
Jun 17, 202256.0159.1855.9258.4458.442,689,300
Jun 16, 202254.9256.7852.7553.9753.971,158,300
Jun 15, 202257.3358.4255.6457.0857.081,175,700
Jun 14, 202259.7159.8455.4256.5756.571,350,800
Jun 13, 202258.8159.9755.6858.4358.431,717,400
Jun 10, 202260.0065.3760.0062.2262.221,884,900
Jun 09, 202259.9063.2959.1360.9960.991,550,900
Jun 08, 202264.0067.0662.5963.6463.642,249,200
Jun 07, 202260.3464.1959.3064.0164.011,871,800
Jun 06, 202259.1563.9458.9961.7361.733,199,200
Jun 03, 202253.5256.4152.8255.0855.081,046,500
Jun 02, 202250.0454.5750.0054.1554.152,076,500
Jun 01, 202250.4251.9549.7949.9849.981,568,600
May 31, 202249.1250.3047.2248.9048.901,533,400
May 27, 202248.8049.0046.9247.5647.56570,600
May 26, 202246.6149.1546.1948.6148.611,033,400
May 25, 202243.6547.1643.3046.5646.56836,000
May 24, 202245.3245.3343.4044.1144.11640,300
May 23, 202248.0048.7446.3146.4546.45854,800
May 20, 202247.1647.5445.1647.4647.46940,000
May 19, 202245.1746.7444.7545.9545.951,473,400
May 18, 202243.3645.9043.1045.0345.031,021,500
May 17, 202242.4544.4142.4544.0744.071,099,200
May 16, 202241.2241.7539.9740.3540.35408,100
May 13, 202240.0142.1039.9141.1641.16828,100
May 12, 202237.2140.5736.0338.7938.79904,700
May 11, 202239.2041.2837.4137.5837.58939,300
May 10, 202239.1740.2337.5939.7139.711,007,200
May 09, 202241.0041.8937.5638.0438.041,320,800
May 06, 202243.9143.9141.0542.0142.01755,700
May 05, 202245.4046.8042.5744.2144.211,019,700
May 04, 202242.4046.8942.0346.8546.851,492,200
May 03, 202240.2142.6240.0042.5742.57584,900
May 02, 202240.2442.1838.5740.3540.351,051,400
Apr 29, 202242.5444.1041.3441.5741.57978,800
Apr 28, 202240.0041.6239.2841.2241.221,291,600
Apr 27, 202240.8741.4139.5539.8639.86874,600
Apr 26, 202240.4740.8139.0539.5739.57924,600
Apr 25, 202240.3541.1738.6840.7740.771,769,400
Apr 22, 202241.6043.3840.4541.2841.282,331,100
Apr 21, 202245.9447.7738.6040.5340.532,921,600
Apr 20, 202247.2547.6044.1444.4144.411,012,100
Apr 19, 202244.5446.8044.2946.7446.74794,600
Apr 18, 202244.1845.6743.5344.2844.281,091,300
Apr 14, 202244.9746.8544.1844.1844.181,219,600
Apr 13, 202240.6544.9640.1244.7144.711,722,800
Apr 12, 202244.0745.5340.3040.3440.341,972,600
Apr 11, 202242.0144.5441.4243.0143.011,306,200
Apr 08, 202243.6745.6042.3742.4242.421,442,600
Apr 07, 202243.8445.0543.0143.9543.951,375,000
Apr 06, 202244.4144.5042.4343.9043.901,664,500
Apr 05, 202245.8846.5644.4145.1545.151,462,900
Apr 04, 202245.0047.0044.3646.3046.301,608,500
Apr 01, 202243.7345.7342.3543.1943.191,466,800
Mar 31, 202243.7544.0740.7441.3241.321,321,600
Mar 30, 202246.5046.6042.9043.0643.061,054,700
Mar 29, 202245.7946.3744.3746.3546.351,296,700
Mar 28, 202244.9645.2342.6344.8944.891,146,200
Mar 25, 202244.5044.8043.4944.1944.191,053,400
Mar 24, 202245.7146.5844.1446.0446.041,059,800
Mar 23, 202245.2147.3144.8545.6845.681,180,500
Mar 22, 202245.2547.5645.2446.7046.701,044,200
Mar 21, 202244.4745.8042.7244.2544.25936,200
Mar 18, 202240.7345.9540.5144.9344.932,186,000
Mar 17, 202240.6042.8340.5641.5541.551,340,200
Mar 16, 202242.0543.3738.8043.1143.113,003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...