DQ - Daqo New Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201936.2736.4335.6435.9535.9572,800
May 28, 201937.4338.0035.2736.5736.57307,800
May 24, 201936.8636.9135.8036.5636.56168,300
May 23, 201937.0138.3135.7236.4436.44394,800
May 22, 201936.4038.9135.5038.5538.55703,600
May 21, 201932.0036.9832.0035.8835.88541,700
May 20, 201932.6432.8630.7531.1431.14366,700
May 17, 201935.4735.4832.7632.7732.77256,900
May 16, 201934.8736.6834.8736.2536.25178,800
May 15, 201933.4835.1133.0134.8834.88364,200
May 14, 201932.7634.2032.7633.4033.40168,000
May 13, 201933.5033.8732.2432.4032.40327,500
May 10, 201933.6935.3833.6934.4134.41154,100
May 09, 201934.6034.8533.5033.7233.72368,700
May 08, 201935.5635.7834.5135.1935.19125,200
May 07, 201935.7136.4335.0835.7335.73201,900
May 06, 201936.9837.2034.2735.6735.67381,100
May 03, 201938.5039.0037.8338.2638.26137,200
May 02, 201937.1638.2137.0837.9837.98216,300
May 01, 201937.4538.1737.0837.1437.14139,500
Apr 30, 201936.8237.5336.6937.0537.05101,500
Apr 29, 201937.3938.0236.6636.9936.99160,000
Apr 26, 201937.3237.9736.9337.3837.38239,800
Apr 25, 201937.9338.3337.2037.4637.46138,600
Apr 24, 201937.9138.5737.7837.9537.95231,100
Apr 23, 201937.6438.8437.5537.8937.89343,100
Apr 22, 201937.2037.9937.2037.6337.63162,700
Apr 18, 201937.8138.3036.5037.3037.30228,900
Apr 17, 201935.9737.6135.8037.4737.47760,100
Apr 16, 201934.9736.1234.8435.6335.63559,200
Apr 15, 201935.0136.1633.8834.7434.74248,700
Apr 12, 201934.1636.5834.1535.0835.08440,700
Apr 11, 201934.9935.2333.2833.4533.45261,700
Apr 10, 201934.9435.6432.5635.1335.13649,400
Apr 09, 201936.5136.6634.6535.1135.11189,900
Apr 08, 201936.2937.1135.7036.8636.86321,600
Apr 05, 201935.4036.3534.5036.2436.24133,400
Apr 04, 201934.2735.8434.0435.6235.62195,100
Apr 03, 201935.3535.6033.2634.2834.28359,800
Apr 02, 201935.5237.0034.6934.8834.88196,000
Apr 01, 201933.6036.1833.6035.5235.52370,500
Mar 29, 201932.7633.1232.1633.0333.03112,200
Mar 28, 201931.0533.2330.8932.3732.37265,600
Mar 27, 201930.9431.2230.1731.0531.05201,700
Mar 26, 201931.9331.9630.4431.1731.17146,100
Mar 25, 201931.2932.0230.7531.7031.70165,300
Mar 22, 201932.4332.6130.7331.4531.45419,200
Mar 21, 201935.2935.4532.5032.6432.64358,900
Mar 20, 201935.0936.2134.9135.7035.70312,100
Mar 19, 201933.6535.6033.6535.2635.26238,000
Mar 18, 201932.8033.8732.8033.6033.60242,600
Mar 15, 201933.4434.8132.8532.8932.89438,000
Mar 14, 201933.6535.6033.3133.6333.63673,300
Mar 13, 201934.9034.9031.8533.6833.68963,800
Mar 12, 201934.2835.0933.2034.2634.26334,200
Mar 11, 201933.0035.1932.9034.2834.28476,200
Mar 08, 201933.0033.4032.0632.4032.40343,600
Mar 07, 201934.8934.8933.1433.5133.51372,300
Mar 06, 201936.6037.1534.4935.1335.13368,100
Mar 05, 201938.0738.3136.1436.3636.36145,900
Mar 04, 201939.0039.8937.4538.0038.00401,500
Mar 01, 201936.9039.2636.6538.6738.67471,800
Feb 28, 201936.4036.9736.1736.3836.38279,000
Feb 27, 201936.1436.8834.8536.3736.37426,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...