Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.84+1.51 (+2.94%)
At close: 04:00PM EDT
53.10 +0.26 (+0.49%)
After hours: 07:19PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202250.5653.2149.4052.8452.841,132,600
Sep 27, 202253.4453.7351.1051.3351.331,142,600
Sep 26, 202251.5653.6451.5651.8851.882,594,100
Sep 23, 202249.9852.1149.4851.7751.771,791,100
Sep 22, 202254.9855.5050.6251.6451.642,504,800
Sep 21, 202256.0256.9653.5555.2155.21840,100
Sep 20, 202256.8057.8555.2655.9955.99818,500
Sep 19, 202254.7356.8654.7356.4156.41651,900
Sep 16, 202256.9057.4255.0356.3856.383,058,100
Sep 15, 202258.9560.7557.7057.8157.812,089,500
Sep 14, 202261.6062.7960.3862.6362.63760,200
Sep 13, 202261.8964.0861.5961.9461.94995,200
Sep 12, 202265.7965.7963.5864.1964.19926,900
Sep 09, 202265.0565.8063.3364.9564.95972,500
Sep 08, 202264.3164.8061.1063.4263.422,453,400
Sep 07, 202264.6368.7063.3468.5768.57934,100
Sep 06, 202266.0266.7663.1864.8164.811,288,600
Sep 02, 202268.2069.4664.4064.4364.43945,600
Sep 01, 202264.9268.3964.7468.2868.281,232,900
Aug 31, 202265.5067.0065.0066.6766.671,184,500
Aug 30, 202269.1469.4364.0764.7364.731,580,200
Aug 29, 202270.5671.3767.8167.9967.991,330,700
Aug 26, 202268.8473.3668.2971.8771.875,579,100
Aug 25, 202263.7167.2563.5366.5666.561,692,200
Aug 24, 202262.2463.5062.1862.2362.231,404,600
Aug 23, 202262.7563.3460.1362.7362.731,374,600
Aug 22, 202261.8063.6860.6862.2962.291,706,100
Aug 19, 202265.9866.1662.3063.0763.071,446,500
Aug 18, 202267.6568.4765.4266.7366.731,132,800
Aug 17, 202267.5067.9764.5666.5866.581,182,100
Aug 16, 202267.7369.3467.5068.2568.25803,700
Aug 15, 202269.0071.6467.3368.5868.581,113,000
Aug 12, 202268.7869.7867.0168.7468.741,220,100
Aug 11, 202270.9172.2169.4070.7370.731,160,500
Aug 10, 202266.5570.8065.1170.7170.711,797,700
Aug 09, 202263.9166.2363.0266.0566.05899,800
Aug 08, 202266.0869.9963.3564.1064.101,505,200
Aug 05, 202266.4967.6963.8464.5364.531,570,400
Aug 04, 202263.1066.9562.0366.8266.821,396,200
Aug 03, 202266.0067.8860.1762.5162.513,022,000
Aug 02, 202258.7763.3258.4761.6661.661,712,700
Aug 01, 202264.0064.0060.8561.2361.231,176,100
Jul 29, 202263.3765.6563.0164.7064.701,731,500
Jul 28, 202265.8067.4062.4864.2564.252,366,100
Jul 27, 202261.0464.9259.9564.4364.431,536,000
Jul 26, 202260.7461.4559.6760.3460.341,812,300
Jul 25, 202259.5960.7957.8260.3760.371,210,000
Jul 22, 202261.3962.5859.0759.7259.721,839,800
Jul 21, 202265.5766.3063.2264.4264.421,131,200
Jul 20, 202267.4270.3964.5966.1366.131,486,600
Jul 19, 202267.3967.9965.1667.4667.461,199,700
Jul 18, 202268.4170.5266.8967.1067.101,183,100
Jul 15, 202267.3067.3060.7066.8466.843,027,100
Jul 14, 202269.0070.9867.1070.1570.15883,100
Jul 13, 202266.2070.2965.6669.5069.501,938,600
Jul 12, 202268.4469.2165.1165.6065.601,871,900
Jul 11, 202271.6271.7068.0568.8468.841,652,100
Jul 08, 202276.8577.0671.5273.8373.832,566,100
Jul 07, 202268.1477.1868.1277.0077.003,200,200
Jul 06, 202270.0371.4665.1867.0067.001,932,000
Jul 05, 202272.4674.3968.0470.9670.962,592,000
Jul 01, 202270.0871.0068.2470.6970.691,475,300
Jun 30, 202267.3072.1566.9071.3871.382,958,800
Jun 29, 202265.7968.3163.4967.1767.171,796,300
Jun 28, 202274.0074.1067.3167.5367.532,606,600
Jun 27, 202267.2274.0066.5772.1172.114,169,100
Jun 24, 202268.9369.0064.7567.2167.211,467,000
Jun 23, 202268.1069.4765.2666.2766.271,578,900
Jun 22, 202264.3070.0064.2067.4567.453,167,200
Jun 21, 202260.5467.5760.5167.0067.003,591,100
Jun 17, 202256.0159.1855.9258.4458.442,689,300
Jun 16, 202254.9256.7852.7553.9753.971,158,300
Jun 15, 202257.3358.4255.6457.0857.081,175,700
Jun 14, 202259.7159.8455.4256.5756.571,350,800
Jun 13, 202258.8159.9755.6858.4358.431,717,400
Jun 10, 202260.0065.3760.0062.2262.221,884,900
Jun 09, 202259.9063.2959.1360.9960.991,550,900
Jun 08, 202264.0067.0662.5963.6463.642,249,200
Jun 07, 202260.3464.1959.3064.0164.011,871,800
Jun 06, 202259.1563.9458.9961.7361.733,199,200
Jun 03, 202253.5256.4152.8255.0855.081,046,500
Jun 02, 202250.0454.5750.0054.1554.152,076,500
Jun 01, 202250.4251.9549.7949.9849.981,568,600
May 31, 202249.1250.3047.2248.9048.901,533,400
May 27, 202248.8049.0046.9247.5647.56570,600
May 26, 202246.6149.1546.1948.6148.611,033,400
May 25, 202243.6547.1643.3046.5646.56836,000
May 24, 202245.3245.3343.4044.1144.11640,300
May 23, 202248.0048.7446.3146.4546.45854,800
May 20, 202247.1647.5445.1647.4647.46940,000
May 19, 202245.1746.7444.7545.9545.951,473,400
May 18, 202243.3645.9043.1045.0345.031,021,500
May 17, 202242.4544.4142.4544.0744.071,099,200
May 16, 202241.2241.7539.9740.3540.35408,100
May 13, 202240.0142.1039.9141.1641.16828,100
May 12, 202237.2140.5736.0338.7938.79904,700
May 11, 202239.2041.2837.4137.5837.58939,300
May 10, 202239.1740.2337.5939.7139.711,007,200
May 09, 202241.0041.8937.5638.0438.041,320,800
May 06, 202243.9143.9141.0542.0142.01755,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement