U.S. markets close in 6 hours 28 minutes

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.87+5.00 (+4.10%)
As of 9:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2020122.06126.87125.37126.87126.878,050
Sep 25, 2020122.06123.25118.55121.87121.87237,300
Sep 24, 2020122.08125.95110.83121.39121.39321,200
Sep 23, 2020117.57131.94117.53124.52124.52437,600
Sep 22, 2020113.00115.55108.96115.11115.11348,100
Sep 21, 2020109.14113.06107.85112.78112.78225,000
Sep 18, 2020115.72116.56111.31111.41111.41420,000
Sep 17, 2020114.33115.43110.04114.22114.22224,100
Sep 16, 2020120.38121.68113.17118.87118.87263,200
Sep 15, 2020118.02121.94116.63120.00120.00360,200
Sep 14, 2020114.73118.72110.05116.89116.89410,700
Sep 11, 2020108.49116.87106.12112.57112.57654,000
Sep 10, 202098.88100.5295.8696.5396.53136,100
Sep 09, 2020101.09103.5597.4298.8798.87278,000
Sep 08, 202094.26102.7593.47100.31100.31258,100
Sep 04, 2020101.00102.0091.1299.2899.28389,600
Sep 03, 2020110.03110.2399.91100.94100.94394,700
Sep 02, 2020114.13115.38109.10111.87111.87297,200
Sep 01, 2020115.04119.17112.37113.56113.56349,800
Aug 31, 2020125.26126.21112.65112.81112.81474,500
Aug 28, 2020124.00127.72123.43125.17125.17151,700
Aug 27, 2020129.26130.53121.03123.20123.20299,300
Aug 26, 2020134.70137.03127.46128.86128.86221,600
Aug 25, 2020123.90134.00121.85133.37133.37592,900
Aug 24, 2020123.00126.99122.26124.59124.59236,400
Aug 21, 2020121.48123.22119.75123.01123.01144,100
Aug 20, 2020122.70124.01116.60122.87122.87376,300
Aug 19, 2020120.02127.70119.00125.19125.19272,700
Aug 18, 2020123.50128.39120.55122.42122.42485,000
Aug 17, 2020113.25118.74113.25114.41114.41296,900
Aug 14, 2020116.55116.55109.55112.14112.14236,500
Aug 13, 2020117.84120.64115.95115.95115.95228,500
Aug 12, 2020117.72119.36113.34119.03119.03171,700
Aug 11, 2020119.81120.00113.32116.05116.05146,900
Aug 10, 2020122.53128.76118.73119.14119.14430,900
Aug 07, 2020117.04123.85115.40122.55122.55199,400
Aug 06, 2020122.24123.93116.07118.85118.85273,400
Aug 05, 2020124.00128.53117.20124.65124.65313,600
Aug 04, 2020118.72126.36118.72124.22124.22388,200
Aug 03, 2020111.16118.58111.16116.61116.61264,600
Jul 31, 2020113.11114.99109.00110.91110.91198,900
Jul 30, 2020106.63113.21106.23110.97110.97350,000
Jul 29, 2020105.98107.93103.90105.00105.00209,000
Jul 28, 2020110.00110.00103.90104.27104.27170,700
Jul 27, 2020110.76111.74103.11109.39109.39230,600
Jul 24, 2020106.73109.85102.04108.55108.55204,800
Jul 23, 2020111.00119.26107.00109.45109.45440,500
Jul 22, 2020104.99109.93104.97109.46109.46173,000
Jul 21, 2020110.07111.23102.54106.78106.78413,500
Jul 20, 2020102.21112.65101.83111.11111.11902,300
Jul 17, 202089.9089.9986.4988.7188.71170,400
Jul 16, 202091.3691.9086.7587.6187.61195,500
Jul 15, 202096.5898.8991.5493.1493.14417,000
Jul 14, 202088.7694.7685.7092.7692.76297,900
Jul 13, 202090.6197.9687.5087.6787.67327,900
Jul 10, 202089.2390.7985.6889.6289.62155,500
Jul 09, 202093.1494.2787.7889.9989.99386,000
Jul 08, 202090.6493.9090.0692.1792.17396,200
Jul 07, 202094.7094.7086.6388.6988.69541,600
Jul 06, 202089.0398.0187.7997.1797.17458,500
Jul 02, 202087.4690.8683.5085.1585.15501,400
Jul 01, 202074.5089.4674.5085.9685.96788,400
Jun 30, 202076.0076.5772.7274.2474.24525,700
Jun 29, 202071.5276.5869.9876.3276.32582,000
Jun 26, 202071.4971.4969.3169.7669.76147,100
Jun 25, 202071.9374.2170.4071.4671.46379,100
Jun 24, 202068.8574.2567.0273.3173.31663,100
Jun 23, 202061.0068.9160.8568.8568.85438,600
Jun 22, 202060.0060.7857.2760.2160.21357,200
Jun 19, 202060.0062.6359.4959.9859.98327,700
Jun 18, 202056.6860.5456.6659.4159.41240,300
Jun 17, 202056.3958.2755.4456.9956.99109,800
Jun 16, 202058.6559.2854.8355.8355.83202,000
Jun 15, 202056.6257.5655.3956.8356.83136,300
Jun 12, 202058.4160.1957.5458.0158.01130,100
Jun 11, 202056.1958.9055.2556.5656.56245,800
Jun 10, 202058.3060.1556.2658.7458.74206,200
Jun 09, 202060.8760.8757.2557.3557.35218,600
Jun 08, 202059.6062.1059.4861.9961.99378,100
Jun 05, 202060.4760.9957.6958.8858.88338,600
Jun 04, 202054.9857.5754.8356.1756.17172,700
Jun 03, 202053.9455.7953.5955.4955.49126,100
Jun 02, 202054.8255.9453.1253.4453.44119,300
Jun 01, 202051.2156.6651.1754.2854.28255,200
May 29, 202050.4252.5050.2251.1751.17259,400
May 28, 202052.2052.5050.0050.2950.29121,500
May 27, 202053.1553.8250.4051.8951.89340,700
May 26, 202054.1056.2952.1752.5152.51191,200
May 22, 202056.3956.4152.1052.2852.28358,900
May 21, 202059.3459.8757.1457.8157.81278,700
May 20, 202059.8062.6956.6059.4659.46539,900
May 19, 202051.5055.6951.5054.8754.87217,500
May 18, 202050.0652.2950.0251.0651.06131,200
May 15, 202048.4148.6446.4148.2048.20164,800
May 14, 202049.3849.3846.3548.7348.73302,500
May 13, 202054.1154.2449.2450.1150.11159,300
May 12, 202055.5956.4053.1653.9053.90132,700
May 11, 202056.0056.0053.7355.2755.27160,800
May 08, 202055.8856.8055.4056.2856.2882,700
May 07, 202056.3656.8054.0054.6854.68138,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...