New Zealand markets open in 9 hours 24 minutes

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.82+0.57 (+1.53%)
At close: 04:00PM EST
38.69 +0.87 (+2.30%)
Pre-market: 05:05AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202239.5440.4037.5437.8237.821,531,800
25 Jan 202237.2038.3336.7037.2537.251,571,600
24 Jan 202237.6139.0834.8538.8938.893,331,100
21 Jan 202242.3642.8940.2540.5340.531,290,200
20 Jan 202243.9045.7943.3343.3743.371,814,900
19 Jan 202241.3943.5840.5642.7542.751,741,400
18 Jan 202241.8042.9941.1041.1341.131,642,500
14 Jan 202241.0143.1141.0042.3742.371,772,700
13 Jan 202242.7443.6441.0741.2241.221,074,400
12 Jan 202240.9243.5640.5241.7441.741,296,600
11 Jan 202239.8841.1539.4839.6039.601,064,300
10 Jan 202239.5939.8937.0939.5839.581,113,000
07 Jan 202240.5241.3439.3140.0940.091,811,900
06 Jan 202239.9041.2138.7739.8739.871,274,400
05 Jan 202241.4043.2539.9039.9939.991,695,600
04 Jan 202242.2243.0640.8342.0142.011,560,000
03 Jan 202241.2243.7240.8041.9741.971,793,200
31 Dec 202140.7741.5840.0840.3240.32807,900
30 Dec 202137.8241.4737.2540.9440.942,405,900
29 Dec 202137.5038.7036.4537.8737.87903,100
28 Dec 202138.0039.9137.2737.8137.811,821,500
27 Dec 202138.8039.4437.0937.5937.591,270,700
23 Dec 202139.4039.8837.8038.9338.931,109,000
22 Dec 202139.9740.3538.8439.9239.92992,900
21 Dec 202139.1541.1039.0740.9040.901,440,600
20 Dec 202139.0239.0937.1038.0538.051,575,500
17 Dec 202139.2441.0838.6640.7040.702,661,700
16 Dec 202143.0144.3340.3040.7940.791,605,600
15 Dec 202141.5042.3039.5041.8341.831,766,900
14 Dec 202141.9242.6239.7041.9341.931,524,900
13 Dec 202143.9145.4342.8243.8343.831,177,700
10 Dec 202144.7244.7242.4143.4943.491,139,600
09 Dec 202146.8947.3544.0544.0744.07996,600
08 Dec 202147.0147.8345.3146.4946.491,469,400
07 Dec 202146.1948.6046.0547.3047.302,160,400
06 Dec 202143.2044.2540.9844.0644.063,184,800
03 Dec 202148.1248.2342.4243.3243.323,796,900
02 Dec 202154.8055.1247.8848.2148.213,418,100
01 Dec 202157.1059.2554.0654.3554.351,461,400
30 Nov 202157.0559.3754.8057.3457.341,791,500
29 Nov 202158.5959.3557.0058.0158.011,024,200
26 Nov 202158.0058.7256.5458.5258.52823,600
24 Nov 202160.7961.4358.8060.3060.301,032,200
23 Nov 202162.4963.0959.8161.9761.97767,000
22 Nov 202166.7667.3361.6363.3663.361,375,300
19 Nov 202168.8069.8065.8066.3366.331,297,100
18 Nov 202168.2069.8066.7868.6968.691,135,500
17 Nov 202169.6170.8267.6168.1568.15671,500
16 Nov 202171.5171.6868.2469.2169.211,097,300
15 Nov 202172.7172.9169.8271.1371.131,179,800
12 Nov 202170.5473.6370.5472.5272.521,508,800
11 Nov 202168.1972.2067.7970.7770.772,207,000
10 Nov 202165.6466.9064.0365.4565.451,223,000
09 Nov 202167.3168.2065.0066.7466.74833,200
08 Nov 202167.6368.2765.9967.1467.141,418,100
05 Nov 202167.5468.1564.2065.9265.921,708,200
04 Nov 202170.3371.3566.6369.3169.311,269,900
03 Nov 202165.5169.6764.4069.5469.541,648,500
02 Nov 202172.8073.0066.8068.0968.092,328,700
01 Nov 202176.1376.5073.6275.0075.001,275,600
29 Oct 202180.0081.1076.5277.7977.792,014,500
28 Oct 202174.0177.1172.1176.5176.512,397,200
27 Oct 202173.9579.2773.6376.2276.222,599,700
26 Oct 202173.6974.6270.3570.8870.88964,400
25 Oct 202174.0076.2573.2574.4374.431,470,500
22 Oct 202172.1372.2069.5971.3771.371,118,900
21 Oct 202171.4173.5171.1572.4172.411,449,100
20 Oct 202172.8074.4071.0772.7672.761,840,600
19 Oct 202168.3572.1566.2471.9071.902,211,400
18 Oct 202164.8469.2064.2968.0968.091,906,700
15 Oct 202164.6865.9562.6463.9763.972,038,900
14 Oct 202167.5067.8763.1063.5063.501,929,800
13 Oct 202168.0069.1166.3566.9766.971,662,200
12 Oct 202161.8067.3061.8065.6665.662,554,100
11 Oct 202158.1163.0857.8261.4161.412,377,600
08 Oct 202156.6057.9855.0856.0056.00847,700
07 Oct 202158.4058.9856.6656.8656.861,219,800
06 Oct 202155.5557.6055.0256.4456.44910,400
05 Oct 202155.9658.4055.1057.3057.30948,600
04 Oct 202157.0057.0254.5354.7954.791,235,200
01 Oct 202155.6458.3455.3057.9157.911,424,700
30 Sep 202153.6057.3153.2557.0057.002,356,600
29 Sep 202152.9553.8951.3452.3552.352,043,000
28 Sep 202153.4654.2351.5351.7951.791,392,700
27 Sep 202152.8354.9451.3854.2154.211,375,200
24 Sep 202155.8856.6253.3253.8253.821,555,400
23 Sep 202161.6661.9554.7957.0157.013,423,700
22 Sep 202159.1961.5058.7861.0761.071,991,500
21 Sep 202157.6059.5156.8158.6458.64666,400
20 Sep 202159.2459.3655.5456.7556.751,651,300
17 Sep 202160.5762.1359.2661.9361.931,711,900
16 Sep 202159.9261.0659.5060.4360.431,036,200
15 Sep 202161.7563.8758.8562.1662.161,472,100
14 Sep 202160.9762.1960.2161.0061.001,295,100
13 Sep 202160.9963.3858.0162.2262.221,553,700
10 Sep 202164.5066.2461.0461.3561.351,590,800
09 Sep 202160.2263.8260.0663.1363.131,016,600
08 Sep 202163.5664.5060.2060.7160.711,495,600
07 Sep 202162.9065.2762.7563.9563.951,203,500
03 Sep 202162.8263.2460.5161.7561.751,653,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...