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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	39.54	40.40	37.54	37.82	37.82	1,531,800
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	3,331,100
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	1,772,700
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
28 Dec 2021	38.00	39.91	37.27	37.81	37.81	1,821,500
27 Dec 2021	38.80	39.44	37.09	37.59	37.59	1,270,700
23 Dec 2021	39.40	39.88	37.80	38.93	38.93	1,109,000
22 Dec 2021	39.97	40.35	38.84	39.92	39.92	992,900
21 Dec 2021	39.15	41.10	39.07	40.90	40.90	1,440,600
20 Dec 2021	39.02	39.09	37.10	38.05	38.05	1,575,500
17 Dec 2021	39.24	41.08	38.66	40.70	40.70	2,661,700
16 Dec 2021	43.01	44.33	40.30	40.79	40.79	1,605,600
15 Dec 2021	41.50	42.30	39.50	41.83	41.83	1,766,900
14 Dec 2021	41.92	42.62	39.70	41.93	41.93	1,524,900
13 Dec 2021	43.91	45.43	42.82	43.83	43.83	1,177,700
10 Dec 2021	44.72	44.72	42.41	43.49	43.49	1,139,600
09 Dec 2021	46.89	47.35	44.05	44.07	44.07	996,600
08 Dec 2021	47.01	47.83	45.31	46.49	46.49	1,469,400
07 Dec 2021	46.19	48.60	46.05	47.30	47.30	2,160,400
06 Dec 2021	43.20	44.25	40.98	44.06	44.06	3,184,800
03 Dec 2021	48.12	48.23	42.42	43.32	43.32	3,796,900
02 Dec 2021	54.80	55.12	47.88	48.21	48.21	3,418,100
01 Dec 2021	57.10	59.25	54.06	54.35	54.35	1,461,400
30 Nov 2021	57.05	59.37	54.80	57.34	57.34	1,791,500
29 Nov 2021	58.59	59.35	57.00	58.01	58.01	1,024,200
26 Nov 2021	58.00	58.72	56.54	58.52	58.52	823,600
24 Nov 2021	60.79	61.43	58.80	60.30	60.30	1,032,200
23 Nov 2021	62.49	63.09	59.81	61.97	61.97	767,000
22 Nov 2021	66.76	67.33	61.63	63.36	63.36	1,375,300
19 Nov 2021	68.80	69.80	65.80	66.33	66.33	1,297,100
18 Nov 2021	68.20	69.80	66.78	68.69	68.69	1,135,500
17 Nov 2021	69.61	70.82	67.61	68.15	68.15	671,500
16 Nov 2021	71.51	71.68	68.24	69.21	69.21	1,097,300
15 Nov 2021	72.71	72.91	69.82	71.13	71.13	1,179,800
12 Nov 2021	70.54	73.63	70.54	72.52	72.52	1,508,800
11 Nov 2021	68.19	72.20	67.79	70.77	70.77	2,207,000
10 Nov 2021	65.64	66.90	64.03	65.45	65.45	1,223,000
09 Nov 2021	67.31	68.20	65.00	66.74	66.74	833,200
08 Nov 2021	67.63	68.27	65.99	67.14	67.14	1,418,100
05 Nov 2021	67.54	68.15	64.20	65.92	65.92	1,708,200
04 Nov 2021	70.33	71.35	66.63	69.31	69.31	1,269,900
03 Nov 2021	65.51	69.67	64.40	69.54	69.54	1,648,500
02 Nov 2021	72.80	73.00	66.80	68.09	68.09	2,328,700
01 Nov 2021	76.13	76.50	73.62	75.00	75.00	1,275,600
29 Oct 2021	80.00	81.10	76.52	77.79	77.79	2,014,500
28 Oct 2021	74.01	77.11	72.11	76.51	76.51	2,397,200
27 Oct 2021	73.95	79.27	73.63	76.22	76.22	2,599,700
26 Oct 2021	73.69	74.62	70.35	70.88	70.88	964,400
25 Oct 2021	74.00	76.25	73.25	74.43	74.43	1,470,500
22 Oct 2021	72.13	72.20	69.59	71.37	71.37	1,118,900
21 Oct 2021	71.41	73.51	71.15	72.41	72.41	1,449,100
20 Oct 2021	72.80	74.40	71.07	72.76	72.76	1,840,600
19 Oct 2021	68.35	72.15	66.24	71.90	71.90	2,211,400
18 Oct 2021	64.84	69.20	64.29	68.09	68.09	1,906,700
15 Oct 2021	64.68	65.95	62.64	63.97	63.97	2,038,900
14 Oct 2021	67.50	67.87	63.10	63.50	63.50	1,929,800
13 Oct 2021	68.00	69.11	66.35	66.97	66.97	1,662,200
12 Oct 2021	61.80	67.30	61.80	65.66	65.66	2,554,100
11 Oct 2021	58.11	63.08	57.82	61.41	61.41	2,377,600
08 Oct 2021	56.60	57.98	55.08	56.00	56.00	847,700
07 Oct 2021	58.40	58.98	56.66	56.86	56.86	1,219,800
06 Oct 2021	55.55	57.60	55.02	56.44	56.44	910,400
05 Oct 2021	55.96	58.40	55.10	57.30	57.30	948,600
04 Oct 2021	57.00	57.02	54.53	54.79	54.79	1,235,200
01 Oct 2021	55.64	58.34	55.30	57.91	57.91	1,424,700
30 Sep 2021	53.60	57.31	53.25	57.00	57.00	2,356,600
29 Sep 2021	52.95	53.89	51.34	52.35	52.35	2,043,000
28 Sep 2021	53.46	54.23	51.53	51.79	51.79	1,392,700
27 Sep 2021	52.83	54.94	51.38	54.21	54.21	1,375,200
24 Sep 2021	55.88	56.62	53.32	53.82	53.82	1,555,400
23 Sep 2021	61.66	61.95	54.79	57.01	57.01	3,423,700
22 Sep 2021	59.19	61.50	58.78	61.07	61.07	1,991,500
21 Sep 2021	57.60	59.51	56.81	58.64	58.64	666,400
20 Sep 2021	59.24	59.36	55.54	56.75	56.75	1,651,300
17 Sep 2021	60.57	62.13	59.26	61.93	61.93	1,711,900
16 Sep 2021	59.92	61.06	59.50	60.43	60.43	1,036,200
15 Sep 2021	61.75	63.87	58.85	62.16	62.16	1,472,100
14 Sep 2021	60.97	62.19	60.21	61.00	61.00	1,295,100
13 Sep 2021	60.99	63.38	58.01	62.22	62.22	1,553,700
10 Sep 2021	64.50	66.24	61.04	61.35	61.35	1,590,800
09 Sep 2021	60.22	63.82	60.06	63.13	63.13	1,016,600
08 Sep 2021	63.56	64.50	60.20	60.71	60.71	1,495,600
07 Sep 2021	62.90	65.27	62.75	63.95	63.95	1,203,500
03 Sep 2021	62.82	63.24	60.51	61.75	61.75	1,653,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,050.32-135.38(-1.11%)

NZD/USD0.6623-0.0035(-0.52%)

ALL ORDS7,114.50-133.60(-1.84%)

OIL87.41+0.06(+0.07%)

GOLD1,809.20-20.50(-1.12%)

Daqo New Energy Corp. (DQ)

NZX 50
12,050.32
-135.38(-1.11%)

NZD/USD
0.6623
-0.0035(-0.52%)

ALL ORDS
7,114.50
-133.60(-1.84%)

OIL
87.41
+0.06(+0.07%)

GOLD
1,809.20
-20.50(-1.12%)