DQ - Daqo New Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201938.3938.9336.2436.8836.88279,700
Feb 25, 201940.0842.0038.3939.0539.05579,300
Feb 22, 201935.8739.9235.8739.8539.85386,500
Feb 21, 201934.6038.2534.6035.6335.63536,400
Feb 20, 201934.1335.2533.4033.6733.67289,200
Feb 19, 201931.8034.5031.6233.8233.82544,700
Feb 15, 201934.9535.3230.5230.6030.60558,400
Feb 14, 201933.8435.5833.8434.9734.97182,800
Feb 13, 201934.4134.8633.5534.3134.31162,700
Feb 12, 201934.2034.4333.3634.3134.31185,600
Feb 11, 201931.4134.4831.4133.2233.22290,800
Feb 08, 201932.0632.4230.1231.3531.35302,900
Feb 07, 201934.0034.2531.8432.4832.48233,100
Feb 06, 201934.1535.0733.7834.2434.24187,100
Feb 05, 201934.4035.3833.4833.6633.66221,800
Feb 04, 201934.8736.0034.2334.3134.31145,600
Feb 01, 201940.3540.3533.9534.7834.78730,900
Jan 31, 201937.5141.0037.1640.0640.06667,500
Jan 30, 201934.7836.9833.4636.9336.93408,600
Jan 29, 201935.0735.1033.1133.6833.68203,000
Jan 28, 201934.0034.9532.5634.6934.69219,000
Jan 25, 201933.7135.2033.4134.5434.54411,000
Jan 24, 201932.1034.0231.9233.1633.16490,200
Jan 23, 201930.7532.6730.7531.1831.18540,200
Jan 22, 201929.1630.2928.1730.2830.28468,100
Jan 18, 201928.3130.1928.3129.3329.33294,600
Jan 17, 201927.0928.4526.5828.0528.05211,200
Jan 16, 201925.9328.3025.9327.0827.08273,700
Jan 15, 201926.0226.4825.4025.8125.8174,100
Jan 14, 201926.1526.7925.3325.7925.7973,300
Jan 11, 201926.7526.7626.3726.4826.4887,300
Jan 10, 201925.8026.9125.3526.8626.86132,100
Jan 09, 201926.4826.6825.6325.8225.8282,100
Jan 08, 201926.9327.3425.8326.0526.05159,600
Jan 07, 201925.0526.9324.8926.5626.56115,500
Jan 04, 201923.8225.2123.6224.7424.7484,600
Jan 03, 201923.8224.1023.2323.3023.3049,100
Jan 02, 201923.0124.4122.5424.0524.0578,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...