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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	30.35	30.35	29.48	29.72	29.72	469,100
Sept 27, 2023	30.96	31.19	30.02	30.37	30.37	517,700
Sept 26, 2023	29.96	31.15	29.92	30.72	30.72	594,200
Sept 25, 2023	29.70	30.92	29.61	30.11	30.11	449,500
Sept 22, 2023	31.28	31.28	30.07	30.22	30.22	585,600
Sept 21, 2023	29.94	30.63	29.60	30.55	30.55	872,700
Sept 20, 2023	30.64	30.87	30.01	30.21	30.21	756,300
Sept 19, 2023	30.92	31.35	30.36	30.56	30.56	862,800
Sept 18, 2023	32.13	32.44	31.42	31.62	31.62	575,000
Sept 15, 2023	33.27	33.37	32.33	32.49	32.49	1,117,700
Sept 14, 2023	32.88	33.64	32.79	33.41	33.41	1,048,100
Sept 13, 2023	33.00	33.05	31.77	32.33	32.33	616,000
Sept 12, 2023	33.32	33.53	32.76	32.87	32.87	721,100
Sept 11, 2023	34.44	34.88	33.23	33.48	33.48	675,700
Sept 08, 2023	33.89	34.26	33.37	33.98	33.98	621,200
Sept 07, 2023	34.59	35.38	33.30	33.76	33.76	1,024,400
Sept 06, 2023	35.83	36.77	35.15	35.38	35.38	859,200
Sept 05, 2023	37.00	37.20	35.51	36.24	36.24	703,400
Sept 01, 2023	37.62	37.92	36.67	36.81	36.81	456,300
Aug 31, 2023	36.51	37.40	36.40	36.97	36.97	1,006,900
Aug 30, 2023	36.50	37.08	36.50	36.79	36.79	574,000
Aug 29, 2023	36.23	37.41	36.07	37.10	37.10	561,400
Aug 28, 2023	36.00	36.20	35.60	36.11	36.11	400,500
Aug 25, 2023	35.67	35.96	34.44	35.72	35.72	787,800
Aug 24, 2023	36.00	36.48	35.30	35.46	35.46	723,800
Aug 23, 2023	34.41	36.07	34.41	35.71	35.71	894,400
Aug 22, 2023	35.74	35.98	34.22	34.40	34.40	926,900
Aug 21, 2023	34.91	35.33	34.35	34.79	34.79	544,300
Aug 18, 2023	34.96	35.23	34.45	35.14	35.14	1,397,000
Aug 17, 2023	35.45	36.23	35.14	35.61	35.61	1,399,900
Aug 16, 2023	35.04	36.21	34.77	35.30	35.30	1,237,300
Aug 15, 2023	35.31	35.71	34.89	35.44	35.44	571,300
Aug 14, 2023	34.78	36.14	33.93	35.87	35.87	1,131,000
Aug 11, 2023	36.64	36.80	34.63	35.11	35.11	1,399,100
Aug 10, 2023	38.72	38.91	37.72	37.76	37.76	1,223,800
Aug 09, 2023	37.18	38.77	37.04	38.34	38.34	1,338,500
Aug 08, 2023	36.34	37.03	36.03	36.90	36.90	1,053,000
Aug 07, 2023	36.49	38.02	36.49	37.40	37.40	1,634,500
Aug 04, 2023	34.71	36.92	34.60	36.25	36.25	1,603,900
Aug 03, 2023	33.88	35.92	33.40	34.34	34.34	3,138,900
Aug 02, 2023	37.46	37.63	35.85	36.05	36.05	1,070,600
Aug 01, 2023	38.71	39.36	37.93	38.05	38.05	730,300
Jul 31, 2023	38.60	40.13	38.50	39.07	39.07	833,300
Jul 28, 2023	38.20	38.69	37.75	38.29	38.29	608,400
Jul 27, 2023	38.50	38.62	37.31	37.39	37.39	748,000
Jul 26, 2023	37.21	38.72	37.00	38.16	38.16	857,400
Jul 25, 2023	38.61	38.65	37.38	37.44	37.44	574,900
Jul 24, 2023	37.09	37.98	36.93	37.70	37.70	567,700
Jul 21, 2023	37.80	37.90	37.00	37.23	37.23	703,200
Jul 20, 2023	38.05	38.22	37.40	37.64	37.64	535,200
Jul 19, 2023	38.73	39.19	38.01	38.39	38.39	523,300
Jul 18, 2023	38.45	39.22	38.21	38.26	38.26	711,100
Jul 17, 2023	38.75	39.24	38.28	38.99	38.99	791,100
Jul 14, 2023	40.09	40.14	38.39	38.73	38.73	903,400
Jul 13, 2023	40.76	41.37	39.86	40.09	40.09	891,000
Jul 12, 2023	39.65	40.80	39.46	40.09	40.09	934,900
Jul 11, 2023	39.48	39.58	37.90	38.88	38.88	551,400
Jul 10, 2023	39.49	39.97	39.00	39.46	39.46	645,100
Jul 07, 2023	38.05	39.62	38.00	39.23	39.23	647,000
Jul 06, 2023	38.20	38.65	37.39	37.78	37.78	585,700
Jul 05, 2023	38.95	39.78	38.64	38.76	38.76	693,800
Jul 03, 2023	39.99	41.43	38.81	39.06	39.06	498,100
Jun 30, 2023	38.39	40.21	37.73	39.70	39.70	927,100
Jun 29, 2023	37.50	38.57	37.07	38.23	38.23	773,700
Jun 28, 2023	37.60	37.67	36.81	37.55	37.55	502,700
Jun 27, 2023	38.00	38.00	37.04	37.48	37.48	654,300
Jun 26, 2023	37.75	38.99	37.06	37.22	37.22	782,400
Jun 23, 2023	38.00	38.15	37.77	37.77	37.77	472,200
Jun 22, 2023	38.90	38.92	37.94	38.25	38.25	613,800
Jun 21, 2023	39.21	39.52	38.71	39.05	39.05	400,800
Jun 20, 2023	41.50	41.55	38.98	39.43	39.43	1,444,300
Jun 16, 2023	43.21	43.66	42.23	42.65	42.65	1,414,100
Jun 15, 2023	41.91	43.66	41.84	42.59	42.59	1,177,100
Jun 14, 2023	40.68	42.16	40.32	41.75	41.75	1,176,700
Jun 13, 2023	41.11	41.79	40.08	40.48	40.48	917,000
Jun 12, 2023	41.44	41.50	40.30	40.71	40.71	881,500
Jun 09, 2023	39.59	42.53	39.36	41.58	41.58	2,338,400
Jun 08, 2023	39.49	39.88	38.27	39.74	39.74	1,128,000
Jun 07, 2023	37.90	39.29	37.59	39.13	39.13	1,450,200
Jun 06, 2023	37.77	38.55	37.33	38.18	38.18	397,800
Jun 05, 2023	38.33	38.70	37.62	37.86	37.86	468,600
Jun 02, 2023	38.50	38.82	37.45	38.36	38.36	778,000
Jun 01, 2023	35.99	37.60	35.49	37.39	37.39	1,170,200
May 31, 2023	36.57	36.57	35.70	35.95	35.95	1,480,500
May 30, 2023	38.00	38.09	36.31	36.92	36.92	1,451,100
May 26, 2023	38.60	38.64	37.32	38.19	38.19	572,400
May 25, 2023	39.04	39.23	37.72	38.34	38.34	896,600
May 24, 2023	39.93	40.14	38.80	39.18	39.18	737,700
May 23, 2023	38.78	40.05	37.90	39.74	39.74	1,233,300
May 22, 2023	39.00	39.02	37.11	37.74	37.74	1,388,000
May 19, 2023	39.85	40.20	38.28	38.52	38.52	1,271,700
May 18, 2023	41.11	41.18	39.00	39.72	39.72	1,720,000
May 17, 2023	41.06	41.69	40.85	41.19	41.19	874,700
May 16, 2023	42.01	43.32	41.63	41.66	41.66	1,242,300
May 15, 2023	42.93	43.42	41.74	42.67	42.67	1,066,200
May 12, 2023	43.18	44.08	42.61	42.78	42.78	1,023,100
May 11, 2023	41.21	43.39	40.85	43.25	43.25	938,500
May 10, 2023	41.97	42.69	41.06	41.48	41.48	995,200
May 09, 2023	43.00	43.00	41.15	42.11	42.11	1,183,500
May 08, 2023	44.15	44.86	43.12	43.84	43.84	882,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7446+0.0031(+0.41%)

CRUDE OIL92.89+1.18(+1.29%)

Bitcoin CAD36,262.07+764.30(+2.15%)

Daqo New Energy Corp. (DQ)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7446
+0.0031(+0.41%)

CRUDE OIL
92.89
+1.18(+1.29%)

Bitcoin CAD
36,262.07
+764.30(+2.15%)