Singapore markets closed

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.27-1.64 (-6.58%)
As of 03:11PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202424.4124.6523.0223.2723.27606,381
11 Apr 202425.8725.9524.8224.9124.91534,000
10 Apr 202426.0026.5025.3825.7125.71979,400
09 Apr 202426.1427.1226.1426.9626.96679,800
08 Apr 202427.0527.1225.9225.9225.92860,200
05 Apr 202426.8327.2626.3227.0427.04506,600
04 Apr 202426.8028.1026.4926.7026.701,059,000
03 Apr 202426.6127.0325.7626.9126.91925,600
02 Apr 202427.5127.5626.4426.9826.98896,000
01 Apr 202428.5828.7027.7328.0428.041,092,600
28 Mar 202426.7328.9826.7028.1528.151,533,900
27 Mar 202426.3326.8426.0626.7126.711,700,200
26 Mar 202426.9627.2626.1626.3426.34940,600
25 Mar 202427.4827.9826.3326.5926.591,062,800
22 Mar 202426.6327.9726.0227.4727.471,927,600
21 Mar 202427.1527.6326.3226.8126.811,749,900
20 Mar 202425.7727.1325.4727.0827.081,266,200
19 Mar 202425.8726.4425.5626.2326.23785,000
18 Mar 202427.0427.3326.1426.2026.201,192,900
15 Mar 202426.5927.1926.1326.6926.691,856,000
14 Mar 202428.9729.0026.9027.1127.111,687,300
13 Mar 202429.1929.3928.1129.2129.211,583,600
12 Mar 202428.4330.0327.9529.4129.412,534,900
11 Mar 202429.0829.8127.4928.9228.923,455,600
08 Mar 202426.0328.3326.0028.0528.052,791,900
07 Mar 202424.5025.9923.9125.8625.862,632,800
06 Mar 202423.0424.4722.9324.3024.302,023,600
05 Mar 202422.4423.5922.0022.4922.491,605,100
04 Mar 202423.3023.4722.6422.9322.931,558,900
01 Mar 202421.4823.4121.1622.8922.891,824,500
29 Feb 202421.2422.7220.7121.2821.288,750,000
28 Feb 202420.8021.4019.5020.8620.861,830,900
27 Feb 202419.1820.0319.0619.4919.491,324,500
26 Feb 202418.5319.1218.4219.0719.07706,500
23 Feb 202418.2118.6917.8118.5018.50826,000
22 Feb 202419.0519.0518.0818.2418.24979,400
21 Feb 202418.8319.0418.3118.5018.501,147,500
20 Feb 202419.3519.3518.4219.0919.09883,900
16 Feb 202419.2519.9719.2219.6219.62943,900
15 Feb 202419.2119.6019.0619.2719.27665,800
14 Feb 202418.8819.2018.5019.0419.04701,900
13 Feb 202419.2219.6018.3918.5518.55772,200
12 Feb 202419.9420.5919.8120.0820.081,045,800
09 Feb 202419.6620.0519.1319.8319.83700,100
08 Feb 202419.3419.6119.1719.5019.50991,300
07 Feb 202418.2519.8318.2519.4019.401,232,900
06 Feb 202418.6318.9517.9418.1518.151,142,300
05 Feb 202417.5017.8617.3017.7917.791,445,400
02 Feb 202417.8717.9917.4817.8517.851,146,300
01 Feb 202418.4218.5917.9618.1818.181,008,400
31 Jan 202418.5218.7718.0518.0518.05964,800
30 Jan 202418.7119.1418.3218.4618.46647,100
29 Jan 202418.9619.1018.3119.0219.021,041,200
26 Jan 202419.6419.7819.1719.1819.18611,300
25 Jan 202419.7620.2619.3519.6619.66950,700
24 Jan 202421.5321.5519.6219.6319.631,332,100
23 Jan 202421.0022.2320.4420.9620.961,338,300
22 Jan 202420.0420.6219.5220.0920.091,100,300
19 Jan 202421.1121.3420.2020.3820.381,064,500
18 Jan 202421.1921.5521.0121.2721.271,075,700
17 Jan 202420.3420.9720.2620.7020.701,044,200
16 Jan 202422.6923.1521.3021.3921.391,249,500
12 Jan 202422.9223.6622.7422.8822.88715,500
11 Jan 202423.2023.2422.6322.7022.70618,200
10 Jan 202423.0923.3622.4422.9122.91671,900
09 Jan 202422.9823.2522.4923.1523.151,084,200
08 Jan 202423.4023.8723.0523.2123.211,118,500
05 Jan 202423.5123.8423.2223.6123.61768,600
04 Jan 202424.0924.4023.5523.6023.60592,200
03 Jan 202424.8324.9123.7524.2824.28768,200
02 Jan 202426.0026.1824.8925.1825.18794,400
29 Dec 202326.6026.8326.0826.6026.601,011,300
28 Dec 202326.4127.6626.2226.5526.551,192,700
27 Dec 202325.6625.8425.4425.6425.64643,200
26 Dec 202324.5125.8724.5025.4125.41836,100
22 Dec 202324.9825.2724.7825.0025.001,004,000
21 Dec 202323.9325.4023.7325.3325.33921,200
20 Dec 202324.0924.7223.2523.2723.271,480,300
19 Dec 202323.4224.3223.4024.3224.321,579,200
18 Dec 202323.5823.9723.0923.3423.341,255,100
15 Dec 202323.5024.4923.4023.7323.732,627,900
14 Dec 202322.9623.7022.7123.0323.031,988,500
13 Dec 202322.0022.5021.4822.3622.362,488,500
12 Dec 202323.2023.2121.9722.1122.11805,700
11 Dec 202323.0123.5322.8323.1923.19719,600
08 Dec 202323.0423.8522.8223.1123.11751,700
07 Dec 202323.0023.5722.6323.1723.171,585,200
06 Dec 202323.9724.4522.9522.9622.961,385,700
05 Dec 202324.2224.3923.6723.7223.72834,300
04 Dec 202324.5025.1224.2324.6524.65834,700
01 Dec 202323.4124.8923.4024.7824.781,666,300
30 Nov 202324.4524.5323.5423.6623.661,527,700
29 Nov 202324.0324.7524.0024.2824.281,557,000
28 Nov 202324.6324.7223.2224.0124.011,925,200
27 Nov 202325.7425.7424.4224.8324.831,363,100
24 Nov 202326.0126.2325.8925.9725.97303,100
22 Nov 202326.3126.5025.8626.3226.32608,500
21 Nov 202326.8926.9025.8126.1026.10686,100
20 Nov 202327.3227.3626.9227.1627.16559,600
17 Nov 202327.4327.7726.7826.9826.98471,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...