Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.46

+1.51

(+3.29%)

At close: 04:00PM EDT

47.60

+0.14

(+0.29%)

After hours:

07:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	47.16	47.54	45.16	47.46	47.46	937,000
19 May 2022	45.17	46.74	44.75	45.95	45.95	1,473,400
18 May 2022	43.36	45.90	43.10	45.03	45.03	1,021,500
17 May 2022	42.45	44.41	42.45	44.07	44.07	1,099,200
16 May 2022	41.22	41.75	39.97	40.35	40.35	408,100
13 May 2022	40.01	42.10	39.91	41.16	41.16	828,100
12 May 2022	37.21	40.57	36.03	38.79	38.79	904,700
11 May 2022	39.20	41.28	37.41	37.58	37.58	939,300
10 May 2022	39.17	40.23	37.59	39.71	39.71	1,007,200
09 May 2022	41.00	41.89	37.56	38.04	38.04	1,320,800
06 May 2022	43.91	43.91	41.05	42.01	42.01	755,400
05 May 2022	45.40	46.80	42.57	44.21	44.21	1,019,700
04 May 2022	42.40	46.89	42.03	46.85	46.85	1,492,200
03 May 2022	40.21	42.62	40.00	42.57	42.57	584,900
02 May 2022	40.24	42.18	38.57	40.35	40.35	1,051,400
29 Apr 2022	42.54	44.10	41.34	41.57	41.57	978,800
28 Apr 2022	40.00	41.62	39.28	41.22	41.22	1,291,600
27 Apr 2022	40.87	41.41	39.55	39.86	39.86	874,600
26 Apr 2022	40.47	40.81	39.05	39.57	39.57	924,600
25 Apr 2022	40.35	41.17	38.68	40.77	40.77	1,769,400
22 Apr 2022	41.60	43.38	40.45	41.28	41.28	2,331,100
21 Apr 2022	45.94	47.77	38.60	40.53	40.53	2,921,600
20 Apr 2022	47.25	47.60	44.14	44.41	44.41	1,012,100
19 Apr 2022	44.54	46.80	44.29	46.74	46.74	794,600
18 Apr 2022	44.18	45.67	43.53	44.28	44.28	1,091,300
14 Apr 2022	44.97	46.85	44.18	44.18	44.18	1,219,600
13 Apr 2022	40.65	44.96	40.12	44.71	44.71	1,722,800
12 Apr 2022	44.07	45.53	40.30	40.34	40.34	1,972,600
11 Apr 2022	42.01	44.54	41.42	43.01	43.01	1,306,200
08 Apr 2022	43.67	45.60	42.37	42.42	42.42	1,442,600
07 Apr 2022	43.84	45.05	43.01	43.95	43.95	1,375,000
06 Apr 2022	44.41	44.50	42.43	43.90	43.90	1,664,500
05 Apr 2022	45.88	46.56	44.41	45.15	45.15	1,462,900
04 Apr 2022	45.00	47.00	44.36	46.30	46.30	1,608,500
01 Apr 2022	43.73	45.73	42.35	43.19	43.19	1,466,800
31 Mar 2022	43.75	44.07	40.74	41.32	41.32	1,321,600
30 Mar 2022	46.50	46.60	42.90	43.06	43.06	1,054,700
29 Mar 2022	45.79	46.37	44.37	46.35	46.35	1,296,700
28 Mar 2022	44.96	45.23	42.63	44.89	44.89	1,146,200
25 Mar 2022	44.50	44.80	43.49	44.19	44.19	1,053,400
24 Mar 2022	45.71	46.58	44.14	46.04	46.04	1,059,800
23 Mar 2022	45.21	47.31	44.85	45.68	45.68	1,180,500
22 Mar 2022	45.25	47.56	45.24	46.70	46.70	1,044,200
21 Mar 2022	44.47	45.80	42.72	44.25	44.25	936,200
18 Mar 2022	40.73	45.95	40.51	44.93	44.93	2,186,000
17 Mar 2022	40.60	42.83	40.56	41.55	41.55	1,340,200
16 Mar 2022	42.05	43.37	38.80	43.11	43.11	3,003,800
15 Mar 2022	34.50	38.49	32.20	36.80	36.80	2,792,500
14 Mar 2022	38.71	38.98	34.73	35.93	35.93	2,551,200
11 Mar 2022	49.17	50.37	40.83	41.70	41.70	2,663,400
10 Mar 2022	49.25	49.97	45.52	47.74	47.74	1,872,700
09 Mar 2022	51.04	53.60	50.25	52.39	52.39	1,685,400
08 Mar 2022	48.14	52.25	47.90	51.31	51.31	2,406,300
07 Mar 2022	49.00	49.45	46.76	47.21	47.21	1,574,400
04 Mar 2022	49.07	49.50	46.20	47.63	47.63	1,551,900
03 Mar 2022	51.61	51.74	48.84	49.77	49.77	1,274,700
02 Mar 2022	52.28	52.37	49.64	50.93	50.93	1,719,000
01 Mar 2022	47.13	52.73	46.75	52.22	52.22	2,420,600
28 Feb 2022	42.38	49.45	42.38	47.96	47.96	3,788,900
25 Feb 2022	41.69	43.00	41.00	42.92	42.92	990,300
24 Feb 2022	37.17	41.85	35.23	41.68	41.68	2,211,400
23 Feb 2022	40.23	40.45	38.91	39.09	39.09	814,000
22 Feb 2022	38.30	39.18	37.50	38.03	38.03	1,210,600
18 Feb 2022	40.20	40.49	39.37	39.53	39.53	627,800
17 Feb 2022	40.48	41.75	40.06	40.20	40.20	620,500
16 Feb 2022	40.93	41.51	40.27	40.84	40.84	1,102,800
15 Feb 2022	39.24	41.41	39.20	41.34	41.34	696,200
14 Feb 2022	38.64	39.91	38.12	38.20	38.20	824,700
11 Feb 2022	40.44	41.46	38.38	38.79	38.79	661,800
10 Feb 2022	40.58	42.40	40.25	40.58	40.58	1,040,800
09 Feb 2022	41.00	42.40	40.40	42.40	42.40	2,076,200
08 Feb 2022	36.75	39.08	36.71	38.92	38.92	923,400
07 Feb 2022	38.00	38.38	37.02	37.17	37.17	591,100
04 Feb 2022	36.10	38.08	35.65	37.78	37.78	700,900
03 Feb 2022	36.99	37.55	35.51	35.72	35.72	1,456,200
02 Feb 2022	40.00	40.25	37.42	37.71	37.71	1,400,000
01 Feb 2022	40.49	40.60	38.77	39.63	39.63	706,500
31 Jan 2022	36.72	40.15	36.69	40.12	40.12	1,059,900
28 Jan 2022	35.50	36.40	34.47	35.87	35.87	1,231,800
27 Jan 2022	38.47	38.47	35.61	36.07	36.07	1,095,300
26 Jan 2022	39.54	40.40	37.54	37.82	37.82	1,532,100
25 Jan 2022	37.20	38.33	36.70	37.25	37.25	1,571,600
24 Jan 2022	37.61	39.08	34.85	38.89	38.89	3,330,500
21 Jan 2022	42.36	42.89	40.25	40.53	40.53	1,290,200
20 Jan 2022	43.90	45.79	43.33	43.37	43.37	1,814,900
19 Jan 2022	41.39	43.58	40.56	42.75	42.75	1,741,400
18 Jan 2022	41.80	42.99	41.10	41.13	41.13	1,642,500
14 Jan 2022	41.01	43.11	41.00	42.37	42.37	1,774,300
13 Jan 2022	42.74	43.64	41.07	41.22	41.22	1,074,400
12 Jan 2022	40.92	43.56	40.52	41.74	41.74	1,296,600
11 Jan 2022	39.88	41.15	39.48	39.60	39.60	1,064,300
10 Jan 2022	39.59	39.89	37.09	39.58	39.58	1,113,000
07 Jan 2022	40.52	41.34	39.31	40.09	40.09	1,811,900
06 Jan 2022	39.90	41.21	38.77	39.87	39.87	1,274,400
05 Jan 2022	41.40	43.25	39.90	39.99	39.99	1,695,600
04 Jan 2022	42.22	43.06	40.83	42.01	42.01	1,560,000
03 Jan 2022	41.22	43.72	40.80	41.97	41.97	1,793,200
31 Dec 2021	40.77	41.58	40.08	40.32	40.32	807,900
30 Dec 2021	37.82	41.47	37.25	40.94	40.94	2,405,900
29 Dec 2021	37.50	38.70	36.45	37.87	37.87	903,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6410+0.0027(+0.43%)

NZD/EUR0.6062+0.0037(+0.62%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

Daqo New Energy Corp. (DQ)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6410
+0.0027(+0.43%)

NZD/EUR
0.6062
+0.0037(+0.62%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)