DQ - Daqo New Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201940.3441.6440.2040.2140.2177,200
Oct 17, 201940.5941.6540.1040.8440.84153,900
Oct 16, 201942.8243.0240.2940.4940.49324,900
Oct 15, 201943.8144.4342.5843.5143.51493,000
Oct 14, 201943.7144.7743.6044.0444.0484,600
Oct 11, 201944.6244.8242.4243.5643.56135,300
Oct 10, 201943.6544.9543.5743.9243.9263,400
Oct 09, 201944.5944.6643.4143.6243.6286,900
Oct 08, 201943.5144.4943.1443.8043.8089,600
Oct 07, 201944.7945.4243.5843.8743.87123,800
Oct 04, 201944.8245.4843.8445.3845.3855,500
Oct 03, 201943.8044.7643.3244.6144.6191,600
Oct 02, 201944.7544.7543.1343.8643.86169,400
Oct 01, 201946.0946.6044.6144.9444.9495,900
Sep 30, 201945.5446.6844.0046.0946.09267,400
Sep 27, 201946.5847.0343.3244.5444.54491,500
Sep 26, 201947.4647.9346.0246.3046.30106,700
Sep 25, 201947.9048.5047.0947.7647.76149,200
Sep 24, 201950.5651.3247.9047.9047.90325,300
Sep 23, 201948.8351.5648.2851.4751.47182,100
Sep 20, 201951.5251.5550.4950.8350.83647,800
Sep 19, 201951.2952.5050.9151.3351.33229,800
Sep 18, 201951.0051.7350.3551.1951.19331,100
Sep 17, 201950.8851.5050.1951.1251.12159,900
Sep 16, 201948.2051.2948.2051.0151.01242,000
Sep 13, 201947.9649.8046.9748.2048.20112,400
Sep 12, 201949.6749.9947.1147.6747.67330,100
Sep 11, 201949.0851.3048.8849.4349.43193,300
Sep 10, 201948.1849.1846.5148.3948.39169,900
Sep 09, 201951.0851.6047.1648.2748.27227,100
Sep 06, 201951.2151.7950.1651.0051.00115,400
Sep 05, 201952.3552.3550.5550.9550.95203,000
Sep 04, 201951.2652.4050.6451.6351.63223,600
Sep 03, 201951.4152.8949.9850.2950.29202,700
Aug 30, 201951.7051.7849.3751.6051.60152,500
Aug 29, 201952.0852.6249.3751.5351.53202,000
Aug 28, 201951.2251.9150.5251.4551.45124,400
Aug 27, 201951.1053.4950.5351.5251.52251,400
Aug 26, 201949.3050.9848.8950.5450.54251,200
Aug 23, 201949.7150.6248.0548.6748.67128,900
Aug 22, 201952.8752.8748.8350.1550.15268,400
Aug 21, 201947.8053.0047.6253.0053.00650,400
Aug 20, 201944.2845.6943.9945.4745.47132,700
Aug 19, 201944.5845.7843.2944.3044.30201,900
Aug 16, 201941.0043.8940.9443.7043.70256,300
Aug 15, 201939.9842.7839.5141.3441.34269,300
Aug 14, 201940.0541.8739.0139.6639.66520,000
Aug 13, 201943.1144.1941.6142.2642.26181,000
Aug 12, 201941.7543.9940.8843.1343.13157,100
Aug 09, 201942.3343.0840.9642.1542.15117,200
Aug 08, 201941.5643.2841.3342.7142.71104,000
Aug 07, 201940.4842.2339.9141.2941.29199,400
Aug 06, 201940.6140.8439.6440.5640.56149,400
Aug 05, 201941.9741.9839.1139.8339.83290,200
Aug 02, 201942.3644.5041.5843.6243.62185,700
Aug 01, 201942.1345.3742.1242.5842.58217,300
Jul 31, 201943.3743.5241.6341.9541.95100,500
Jul 30, 201941.5843.5841.2543.3143.31142,600
Jul 29, 201943.0643.0640.7942.0842.08181,700
Jul 26, 201942.8643.7042.3443.1043.1082,500
Jul 25, 201943.8844.1342.5442.7042.70100,200
Jul 24, 201942.7644.1042.1643.9443.94130,700
Jul 23, 201943.0643.6242.1643.5543.55135,300
Jul 22, 201944.1544.5242.2142.6742.67261,300
Jul 19, 201942.9845.0142.7144.1544.15239,600
Jul 18, 201942.7143.2442.4542.7642.76222,700
Jul 17, 201942.1643.1741.9642.7842.78143,300
Jul 16, 201942.8443.1841.4542.0842.08133,900
Jul 15, 201942.6643.2241.5243.1043.10166,700
Jul 12, 201940.0042.7739.9542.6642.66322,500
Jul 11, 201941.0141.3738.5638.6138.61256,700
Jul 10, 201940.5641.3939.6740.9940.99233,600
Jul 09, 201941.0041.6640.1140.5040.5090,400
Jul 08, 201943.0743.2041.0441.0641.06108,400
Jul 05, 201942.3143.5641.8043.5443.54150,800
Jul 03, 201943.6443.8142.1142.4642.46104,900
Jul 02, 201943.5644.2342.7843.6343.63169,000
Jul 01, 201943.7545.8043.7544.0444.04261,800
Jun 28, 201941.6542.6341.1942.3742.37175,900
Jun 27, 201940.8742.0840.1541.7341.73228,500
Jun 26, 201940.6641.3640.0140.9640.96111,300
Jun 25, 201942.5442.9439.7139.9239.92179,600
Jun 24, 201943.1843.3642.0042.5742.57108,300
Jun 21, 201942.7543.7041.5842.3442.34239,700
Jun 20, 201945.1345.9842.7043.0143.01253,900
Jun 19, 201942.7744.4641.3444.1244.12274,200
Jun 18, 201942.3543.8942.0442.7342.73404,200
Jun 17, 201945.3045.3241.0041.8041.80239,300
Jun 14, 201945.0245.7444.6645.4845.48157,600
Jun 13, 201944.5045.5844.1645.5145.51201,800
Jun 12, 201944.1644.7143.6543.9743.97105,900
Jun 11, 201945.6046.2044.3145.0445.04366,300
Jun 10, 201942.4345.8142.4345.7245.72406,100
Jun 07, 201941.5242.6939.9442.3842.38288,900
Jun 06, 201941.2141.7939.8241.4641.46373,600
Jun 05, 201942.6442.6440.7541.8841.88266,100
Jun 04, 201943.0844.0039.8242.1442.14511,500
Jun 03, 201938.2343.1638.0043.0743.07608,900
May 31, 201937.0039.3036.9038.0038.00395,700
May 30, 201935.9037.8835.9037.7637.76159,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...