New Zealand markets closed

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.69-0.69 (-0.97%)
At close: 04:00PM EDT
70.69 0.00 (0.00%)
After hours: 04:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202270.0871.0068.2470.6970.691,465,148
30 Jun 202267.3072.1566.9071.3871.382,958,800
29 Jun 202265.7968.3163.4967.1767.171,796,300
28 Jun 202274.0074.1067.3167.5367.532,606,600
27 Jun 202267.2274.0066.5772.1172.114,169,100
24 Jun 202268.9369.0064.7567.2167.211,466,500
23 Jun 202268.1069.4765.2666.2766.271,578,900
22 Jun 202264.3070.0064.2067.4567.453,167,200
21 Jun 202260.5467.5760.5167.0067.003,591,100
17 Jun 202256.0159.1855.9258.4458.442,688,300
16 Jun 202254.9256.7852.7553.9753.971,158,300
15 Jun 202257.3358.4255.6457.0857.081,175,700
14 Jun 202259.7159.8455.4256.5756.571,350,800
13 Jun 202258.8159.9755.6858.4358.431,717,400
10 Jun 202260.0065.3760.0062.2262.221,884,900
09 Jun 202259.9063.2959.1360.9960.991,550,900
08 Jun 202264.0067.0662.5963.6463.642,249,200
07 Jun 202260.3464.1959.3064.0164.011,871,800
06 Jun 202259.1563.9458.9961.7361.733,199,200
03 Jun 202253.5256.4152.8255.0855.081,043,300
02 Jun 202250.0454.5750.0054.1554.152,076,500
01 Jun 202250.4251.9549.7949.9849.981,568,600
31 May 202249.1250.3047.2248.9048.901,533,400
27 May 202248.8049.0046.9247.5647.56570,600
26 May 202246.6149.1546.1948.6148.611,033,400
25 May 202243.6547.1643.3046.5646.56836,000
24 May 202245.3245.3343.4044.1144.11640,300
23 May 202248.0048.7446.3146.4546.45854,800
20 May 202247.1647.5445.1647.4647.46940,000
19 May 202245.1746.7444.7545.9545.951,473,400
18 May 202243.3645.9043.1045.0345.031,021,500
17 May 202242.4544.4142.4544.0744.071,099,200
16 May 202241.2241.7539.9740.3540.35408,100
13 May 202240.0142.1039.9141.1641.16828,100
12 May 202237.2140.5736.0338.7938.79904,700
11 May 202239.2041.2837.4137.5837.58939,300
10 May 202239.1740.2337.5939.7139.711,007,200
09 May 202241.0041.8937.5638.0438.041,320,800
06 May 202243.9143.9141.0542.0142.01755,700
05 May 202245.4046.8042.5744.2144.211,019,700
04 May 202242.4046.8942.0346.8546.851,492,200
03 May 202240.2142.6240.0042.5742.57584,900
02 May 202240.2442.1838.5740.3540.351,051,400
29 Apr 202242.5444.1041.3441.5741.57978,800
28 Apr 202240.0041.6239.2841.2241.221,291,600
27 Apr 202240.8741.4139.5539.8639.86874,600
26 Apr 202240.4740.8139.0539.5739.57924,600
25 Apr 202240.3541.1738.6840.7740.771,769,400
22 Apr 202241.6043.3840.4541.2841.282,331,100
21 Apr 202245.9447.7738.6040.5340.532,921,600
20 Apr 202247.2547.6044.1444.4144.411,012,100
19 Apr 202244.5446.8044.2946.7446.74794,600
18 Apr 202244.1845.6743.5344.2844.281,091,300
14 Apr 202244.9746.8544.1844.1844.181,219,600
13 Apr 202240.6544.9640.1244.7144.711,722,800
12 Apr 202244.0745.5340.3040.3440.341,972,600
11 Apr 202242.0144.5441.4243.0143.011,306,200
08 Apr 202243.6745.6042.3742.4242.421,442,600
07 Apr 202243.8445.0543.0143.9543.951,375,000
06 Apr 202244.4144.5042.4343.9043.901,664,500
05 Apr 202245.8846.5644.4145.1545.151,462,900
04 Apr 202245.0047.0044.3646.3046.301,608,500
01 Apr 202243.7345.7342.3543.1943.191,466,800
31 Mar 202243.7544.0740.7441.3241.321,321,600
30 Mar 202246.5046.6042.9043.0643.061,054,700
29 Mar 202245.7946.3744.3746.3546.351,296,700
28 Mar 202244.9645.2342.6344.8944.891,146,200
25 Mar 202244.5044.8043.4944.1944.191,053,400
24 Mar 202245.7146.5844.1446.0446.041,059,800
23 Mar 202245.2147.3144.8545.6845.681,180,500
22 Mar 202245.2547.5645.2446.7046.701,044,200
21 Mar 202244.4745.8042.7244.2544.25936,200
18 Mar 202240.7345.9540.5144.9344.932,186,000
17 Mar 202240.6042.8340.5641.5541.551,340,200
16 Mar 202242.0543.3738.8043.1143.113,003,800
15 Mar 202234.5038.4932.2036.8036.802,792,500
14 Mar 202238.7138.9834.7335.9335.932,551,200
11 Mar 202249.1750.3740.8341.7041.702,663,400
10 Mar 202249.2549.9745.5247.7447.741,872,700
09 Mar 202251.0453.6050.2552.3952.391,685,400
08 Mar 202248.1452.2547.9051.3151.312,406,300
07 Mar 202249.0049.4546.7647.2147.211,574,400
04 Mar 202249.0749.5046.2047.6347.631,551,900
03 Mar 202251.6151.7448.8449.7749.771,274,700
02 Mar 202252.2852.3749.6450.9350.931,719,000
01 Mar 202247.1352.7346.7552.2252.222,420,600
28 Feb 202242.3849.4542.3847.9647.963,788,900
25 Feb 202241.6943.0041.0042.9242.92990,300
24 Feb 202237.1741.8535.2341.6841.682,211,400
23 Feb 202240.2340.4538.9139.0939.09814,000
22 Feb 202238.3039.1837.5038.0338.031,210,600
18 Feb 202240.2040.4939.3739.5339.53627,800
17 Feb 202240.4841.7540.0640.2040.20620,500
16 Feb 202240.9341.5140.2740.8440.841,102,800
15 Feb 202239.2441.4139.2041.3441.34696,200
14 Feb 202238.6439.9138.1238.2038.20824,700
11 Feb 202240.4441.4638.3838.7938.79661,800
10 Feb 202240.5842.4040.2540.5840.581,040,800
09 Feb 202241.0042.4040.4042.4042.402,076,200
08 Feb 202236.7539.0836.7138.9238.92923,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...