NYSE - Delayed Quote USD

Daqo New Energy Corp. (DQ)

22.71 +0.32 (+1.43%)
At close: April 18 at 4:00 PM EDT
22.69 -0.02 (-0.09%)
Pre-Market: 8:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.43 23.12 22.12 22.71 22.71 688,700
Apr 17, 2024 23.63 23.81 22.38 22.39 22.39 702,800
Apr 16, 2024 23.50 23.82 23.25 23.36 23.36 552,900
Apr 15, 2024 23.49 24.37 23.23 23.73 23.73 820,900
Apr 12, 2024 24.41 24.65 23.02 23.34 23.34 917,100
Apr 11, 2024 25.87 25.95 24.82 24.91 24.91 534,000
Apr 10, 2024 26.00 26.50 25.38 25.71 25.71 979,400
Apr 9, 2024 26.14 27.12 26.14 26.96 26.96 679,800
Apr 8, 2024 27.05 27.12 25.92 25.92 25.92 860,200
Apr 5, 2024 26.83 27.26 26.32 27.04 27.04 506,600
Apr 4, 2024 26.80 28.10 26.49 26.70 26.70 1,059,000
Apr 3, 2024 26.61 27.03 25.76 26.91 26.91 925,600
Apr 2, 2024 27.51 27.56 26.44 26.98 26.98 896,000
Apr 1, 2024 28.58 28.70 27.73 28.04 28.04 1,092,600
Mar 28, 2024 26.73 28.98 26.70 28.15 28.15 1,533,900
Mar 27, 2024 26.33 26.84 26.06 26.71 26.71 1,700,200
Mar 26, 2024 26.96 27.26 26.16 26.34 26.34 940,600
Mar 25, 2024 27.48 27.98 26.33 26.59 26.59 1,062,800
Mar 22, 2024 26.63 27.97 26.02 27.47 27.47 1,927,600
Mar 21, 2024 27.15 27.63 26.32 26.81 26.81 1,749,900
Mar 20, 2024 25.77 27.13 25.47 27.08 27.08 1,266,200
Mar 19, 2024 25.87 26.44 25.56 26.23 26.23 785,000
Mar 18, 2024 27.04 27.33 26.14 26.20 26.20 1,192,900
Mar 15, 2024 26.59 27.19 26.13 26.69 26.69 1,856,000
Mar 14, 2024 28.97 29.00 26.90 27.11 27.11 1,687,300
Mar 13, 2024 29.19 29.39 28.11 29.21 29.21 1,583,600
Mar 12, 2024 28.43 30.03 27.95 29.41 29.41 2,534,900
Mar 11, 2024 29.08 29.81 27.49 28.92 28.92 3,455,600
Mar 8, 2024 26.03 28.33 26.00 28.05 28.05 2,791,900
Mar 7, 2024 24.50 25.99 23.91 25.86 25.86 2,632,800
Mar 6, 2024 23.04 24.47 22.93 24.30 24.30 2,023,600
Mar 5, 2024 22.44 23.59 22.00 22.49 22.49 1,605,100
Mar 4, 2024 23.30 23.47 22.64 22.93 22.93 1,558,900
Mar 1, 2024 21.48 23.41 21.16 22.89 22.89 1,824,500
Feb 29, 2024 21.24 22.72 20.71 21.28 21.28 8,750,000
Feb 28, 2024 20.80 21.40 19.50 20.86 20.86 1,830,900
Feb 27, 2024 19.18 20.03 19.06 19.49 19.49 1,324,500
Feb 26, 2024 18.53 19.12 18.42 19.07 19.07 706,500
Feb 23, 2024 18.21 18.69 17.81 18.50 18.50 826,000
Feb 22, 2024 19.05 19.05 18.08 18.24 18.24 979,400
Feb 21, 2024 18.83 19.04 18.31 18.50 18.50 1,147,500
Feb 20, 2024 19.35 19.35 18.42 19.09 19.09 883,900
Feb 16, 2024 19.25 19.97 19.22 19.62 19.62 943,900
Feb 15, 2024 19.21 19.60 19.06 19.27 19.27 665,800
Feb 14, 2024 18.88 19.20 18.50 19.04 19.04 701,900
Feb 13, 2024 19.22 19.60 18.39 18.55 18.55 772,200
Feb 12, 2024 19.94 20.59 19.81 20.08 20.08 1,045,800
Feb 9, 2024 19.66 20.05 19.13 19.83 19.83 700,100
Feb 8, 2024 19.34 19.61 19.17 19.50 19.50 991,300
Feb 7, 2024 18.25 19.83 18.25 19.40 19.40 1,232,900
Feb 6, 2024 18.63 18.95 17.94 18.15 18.15 1,142,300
Feb 5, 2024 17.50 17.86 17.30 17.79 17.79 1,445,400
Feb 2, 2024 17.87 17.99 17.48 17.85 17.85 1,146,300
Feb 1, 2024 18.42 18.59 17.96 18.18 18.18 1,008,400
Jan 31, 2024 18.52 18.77 18.05 18.05 18.05 964,800
Jan 30, 2024 18.71 19.14 18.32 18.46 18.46 647,100
Jan 29, 2024 18.96 19.10 18.31 19.02 19.02 1,041,200
Jan 26, 2024 19.64 19.78 19.17 19.18 19.18 611,300
Jan 25, 2024 19.76 20.26 19.35 19.66 19.66 950,700
Jan 24, 2024 21.53 21.55 19.62 19.63 19.63 1,332,100
Jan 23, 2024 21.00 22.23 20.44 20.96 20.96 1,338,300
Jan 22, 2024 20.04 20.62 19.52 20.09 20.09 1,100,300
Jan 19, 2024 21.11 21.34 20.20 20.38 20.38 1,064,500
Jan 18, 2024 21.19 21.55 21.01 21.27 21.27 1,075,700
Jan 17, 2024 20.34 20.97 20.26 20.70 20.70 1,044,200
Jan 16, 2024 22.69 23.15 21.30 21.39 21.39 1,249,500
Jan 12, 2024 22.92 23.66 22.74 22.88 22.88 715,500
Jan 11, 2024 23.20 23.24 22.63 22.70 22.70 618,200
Jan 10, 2024 23.09 23.36 22.44 22.91 22.91 671,900
Jan 9, 2024 22.98 23.25 22.49 23.15 23.15 1,084,200
Jan 8, 2024 23.40 23.87 23.05 23.21 23.21 1,118,500
Jan 5, 2024 23.51 23.84 23.22 23.61 23.61 768,600
Jan 4, 2024 24.09 24.40 23.55 23.60 23.60 592,200
Jan 3, 2024 24.83 24.91 23.75 24.28 24.28 768,200
Jan 2, 2024 26.00 26.18 24.89 25.18 25.18 794,400
Dec 29, 2023 26.60 26.83 26.08 26.60 26.60 1,011,300
Dec 28, 2023 26.41 27.66 26.22 26.55 26.55 1,192,700
Dec 27, 2023 25.66 25.84 25.44 25.64 25.64 643,200
Dec 26, 2023 24.51 25.87 24.50 25.41 25.41 836,100
Dec 22, 2023 24.98 25.27 24.78 25.00 25.00 1,004,000
Dec 21, 2023 23.93 25.40 23.73 25.33 25.33 921,200
Dec 20, 2023 24.09 24.72 23.25 23.27 23.27 1,480,300
Dec 19, 2023 23.42 24.32 23.40 24.32 24.32 1,579,200
Dec 18, 2023 23.58 23.97 23.09 23.34 23.34 1,255,100
Dec 15, 2023 23.50 24.49 23.40 23.73 23.73 2,627,900
Dec 14, 2023 22.96 23.70 22.71 23.03 23.03 1,988,500
Dec 13, 2023 22.00 22.50 21.48 22.36 22.36 2,488,500
Dec 12, 2023 23.20 23.21 21.97 22.11 22.11 805,700
Dec 11, 2023 23.01 23.53 22.83 23.19 23.19 719,600
Dec 8, 2023 23.04 23.85 22.82 23.11 23.11 751,700
Dec 7, 2023 23.00 23.57 22.63 23.17 23.17 1,585,200
Dec 6, 2023 23.97 24.45 22.95 22.96 22.96 1,385,700
Dec 5, 2023 24.22 24.39 23.67 23.72 23.72 834,300
Dec 4, 2023 24.50 25.12 24.23 24.65 24.65 834,700
Dec 1, 2023 23.41 24.89 23.40 24.78 24.78 1,666,300
Nov 30, 2023 24.45 24.53 23.54 23.66 23.66 1,527,700
Nov 29, 2023 24.03 24.75 24.00 24.28 24.28 1,557,000
Nov 28, 2023 24.63 24.72 23.22 24.01 24.01 1,925,200
Nov 27, 2023 25.74 25.74 24.42 24.83 24.83 1,363,100
Nov 24, 2023 26.01 26.23 25.89 25.97 25.97 303,100
Nov 22, 2023 26.31 26.50 25.86 26.32 26.32 608,500
Nov 21, 2023 26.89 26.90 25.81 26.10 26.10 686,100
Nov 20, 2023 27.32 27.36 26.92 27.16 27.16 559,600
Nov 17, 2023 27.43 27.77 26.78 26.98 26.98 471,200
Nov 16, 2023 28.03 28.49 27.19 27.81 27.81 1,142,400
Nov 15, 2023 28.28 30.01 28.28 29.00 29.00 1,447,100
Nov 14, 2023 27.92 28.62 27.92 28.56 28.56 1,309,000
Nov 13, 2023 26.69 28.08 26.62 27.54 27.54 1,358,500
Nov 10, 2023 26.14 26.95 25.89 26.88 26.88 756,100
Nov 9, 2023 26.39 27.15 26.05 26.24 26.24 1,223,100
Nov 8, 2023 25.94 26.64 25.70 26.21 26.21 1,486,200
Nov 7, 2023 26.15 26.61 25.37 26.31 26.31 1,096,600
Nov 6, 2023 26.18 26.85 25.65 26.39 26.39 1,047,900
Nov 3, 2023 26.00 26.81 25.50 26.12 26.12 1,823,000
Nov 2, 2023 25.02 25.85 24.98 25.49 25.49 1,627,400
Nov 1, 2023 25.33 25.60 24.60 24.90 24.90 1,494,300
Oct 31, 2023 24.37 25.86 24.29 25.46 25.46 1,216,300
Oct 30, 2023 24.04 27.15 23.92 24.70 24.70 2,238,200
Oct 27, 2023 23.87 23.89 22.94 23.33 23.33 1,305,200
Oct 26, 2023 24.02 24.02 23.24 23.57 23.57 981,400
Oct 25, 2023 24.36 24.48 23.58 23.82 23.82 669,000
Oct 24, 2023 24.84 25.37 24.42 24.72 24.72 920,000
Oct 23, 2023 24.50 24.72 24.07 24.36 24.36 772,300
Oct 20, 2023 24.99 25.35 24.57 24.86 24.86 888,400
Oct 19, 2023 25.73 26.10 25.36 25.47 25.47 793,300
Oct 18, 2023 26.61 26.85 25.84 25.98 25.98 603,200
Oct 17, 2023 26.00 27.29 25.67 27.05 27.05 678,300
Oct 16, 2023 26.70 26.70 25.60 26.27 26.27 866,900
Oct 13, 2023 26.86 27.01 26.34 26.89 26.89 573,600
Oct 12, 2023 27.67 27.70 26.61 27.04 27.04 776,500
Oct 11, 2023 28.20 28.37 27.12 27.56 27.56 760,000
Oct 10, 2023 26.13 28.45 26.12 27.72 27.72 1,008,900
Oct 9, 2023 25.99 26.19 25.07 25.88 25.88 844,700
Oct 6, 2023 26.07 26.69 25.97 26.23 26.23 900,100
Oct 5, 2023 27.41 27.56 25.61 26.17 26.17 1,502,600
Oct 4, 2023 28.48 28.72 27.15 27.48 27.48 1,161,700
Oct 3, 2023 29.06 29.42 28.34 28.77 28.77 988,500
Oct 2, 2023 29.96 30.09 29.30 29.57 29.57 738,300
Sep 29, 2023 30.40 31.11 30.11 30.27 30.27 754,600
Sep 28, 2023 30.35 30.35 29.48 29.72 29.72 469,100
Sep 27, 2023 30.96 31.19 30.02 30.37 30.37 517,700
Sep 26, 2023 29.96 31.15 29.92 30.72 30.72 594,200
Sep 25, 2023 29.70 30.92 29.61 30.11 30.11 449,500
Sep 22, 2023 31.28 31.28 30.07 30.22 30.22 585,600
Sep 21, 2023 29.94 30.63 29.60 30.55 30.55 872,700
Sep 20, 2023 30.64 30.87 30.01 30.21 30.21 756,300
Sep 19, 2023 30.92 31.35 30.36 30.56 30.56 862,800
Sep 18, 2023 32.13 32.44 31.42 31.62 31.62 575,000
Sep 15, 2023 33.27 33.37 32.33 32.49 32.49 1,117,700
Sep 14, 2023 32.88 33.64 32.79 33.41 33.41 1,048,100
Sep 13, 2023 33.00 33.05 31.77 32.33 32.33 616,000
Sep 12, 2023 33.32 33.53 32.76 32.87 32.87 721,100
Sep 11, 2023 34.44 34.88 33.23 33.48 33.48 675,700
Sep 8, 2023 33.89 34.26 33.37 33.98 33.98 621,200
Sep 7, 2023 34.59 35.38 33.30 33.76 33.76 1,024,400
Sep 6, 2023 35.83 36.77 35.15 35.38 35.38 859,200
Sep 5, 2023 37.00 37.20 35.51 36.24 36.24 703,400
Sep 1, 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 9, 2023 37.18 38.77 37.04 38.34 38.34 1,338,500
Aug 8, 2023 36.34 37.03 36.03 36.90 36.90 1,053,000
Aug 7, 2023 36.49 38.02 36.49 37.40 37.40 1,634,500
Aug 4, 2023 34.71 36.92 34.60 36.25 36.25 1,603,900
Aug 3, 2023 33.88 35.92 33.40 34.34 34.34 3,138,900
Aug 2, 2023 37.46 37.63 35.85 36.05 36.05 1,070,600
Aug 1, 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 7, 2023 38.05 39.62 38.00 39.23 39.23 647,000
Jul 6, 2023 38.20 38.65 37.39 37.78 37.78 585,700
Jul 5, 2023 38.95 39.78 38.64 38.76 38.76 693,800
Jul 3, 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 9, 2023 39.59 42.53 39.36 41.58 41.58 2,338,400
Jun 8, 2023 39.49 39.88 38.27 39.74 39.74 1,128,000
Jun 7, 2023 37.90 39.29 37.59 39.13 39.13 1,450,200
Jun 6, 2023 37.77 38.55 37.33 38.18 38.18 397,800
Jun 5, 2023 38.33 38.70 37.62 37.86 37.86 468,600
Jun 2, 2023 38.50 38.82 37.45 38.36 38.36 778,000
Jun 1, 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 9, 2023 43.00 43.00 41.15 42.11 42.11 1,183,500
May 8, 2023 44.15 44.86 43.12 43.84 43.84 882,000
May 5, 2023 43.01 45.01 42.12 44.73 44.73 866,900
May 4, 2023 43.01 43.11 41.06 41.89 41.89 1,125,600
May 3, 2023 45.00 46.14 42.56 42.77 42.77 1,252,200
May 2, 2023 47.09 47.50 45.25 45.42 45.42 825,100
May 1, 2023 45.85 48.31 45.75 47.78 47.78 1,271,300
Apr 28, 2023 43.16 46.29 42.60 45.92 45.92 1,170,900
Apr 27, 2023 41.00 44.33 41.00 43.91 43.91 2,037,800
Apr 26, 2023 42.50 42.97 41.85 42.33 42.33 926,200
Apr 25, 2023 42.00 42.70 41.68 42.46 42.46 737,500
Apr 24, 2023 43.30 43.46 42.08 42.80 42.80 885,200
Apr 21, 2023 44.04 44.59 43.40 43.85 43.85 454,000
Apr 20, 2023 44.66 45.63 44.45 44.76 44.76 483,400
Apr 19, 2023 45.00 45.39 44.56 45.37 45.37 571,500

Related Tickers

ICHR Ichor Holdings, Ltd.
37.58
-1.62%
 
PLAB Photronics, Inc.
26.09
-1.62%
 
AMKR Amkor Technology, Inc.
28.97
-3.75%
 
COHU Cohu, Inc.
29.24
-1.68%
 
AMBA Ambarella, Inc.
42.44
-2.79%
 
CAMT Camtek Ltd.
79.17
-1.48%
 
ENTG Entegris, Inc.
127.09
-1.67%
 
VECO Veeco Instruments Inc.
33.65
-2.35%
 
KLIC Kulicke and Soffa Industries, Inc.
46.09
0.00%
 
ACLS Axcelis Technologies, Inc.
98.25
-3.41%