Singapore markets close in 7 hours 30 minutes

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.73-0.84 (-4.78%)
At close: 04:00PM EDT
16.71 -0.02 (-0.13%)
After hours: 07:53PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202417.2917.5016.6316.7316.73587,654
23 Jul 202416.8617.5916.8517.5717.57723,700
22 Jul 202417.6918.2716.9717.1517.151,624,500
19 Jul 202416.6416.9116.0816.0816.08619,500
18 Jul 202416.7017.6316.3716.6516.65740,300
17 Jul 202416.5816.6716.0616.4516.45727,000
16 Jul 202416.0317.2715.7717.2017.20781,100
15 Jul 202415.9316.2015.5715.8415.84763,200
12 Jul 202416.6916.9616.2716.8916.89559,900
11 Jul 202416.5817.1716.1416.4216.421,217,600
10 Jul 202415.5416.0915.4815.9015.90783,300
09 Jul 202415.6015.8315.4015.4815.48803,000
08 Jul 202415.7015.8815.4315.6115.61528,100
05 Jul 202415.6015.7715.1915.6415.64669,000
03 Jul 202414.7916.0414.7915.8315.83874,400
02 Jul 202414.4114.8314.2414.6614.66715,300
01 Jul 202414.6014.8014.2114.3114.31745,500
28 Jun 202415.2715.3914.4814.6014.60741,400
27 Jun 202415.1415.4214.9015.2915.29663,700
26 Jun 202415.4915.5014.8615.3115.311,585,300
25 Jun 202416.8016.8015.4215.4715.471,155,500
24 Jun 202417.8018.1816.7516.8516.851,288,800
21 Jun 202418.0018.2217.7717.8517.851,933,400
20 Jun 202418.4018.5418.0118.0518.05895,100
18 Jun 202418.7718.9418.4018.4018.40534,700
17 Jun 202418.8919.1818.5018.8718.87598,000
14 Jun 202419.7319.7318.8818.9218.92735,900
13 Jun 202420.4020.5019.8919.9919.99453,200
12 Jun 202421.2121.3820.2620.4020.40558,200
11 Jun 202419.9520.7519.8620.6320.63680,800
10 Jun 202420.0020.5019.8820.1520.15686,900
07 Jun 202421.0121.4420.0220.0220.02763,700
06 Jun 202423.0123.1021.1221.2021.20931,400
05 Jun 202422.0523.5321.9423.3523.35940,100
04 Jun 202422.6122.7221.9021.9121.91845,500
03 Jun 202423.0023.0222.0822.6422.64675,900
31 May 202422.6423.1621.8022.5222.521,374,000
30 May 202421.1523.3620.7122.8222.822,033,100
29 May 202420.3021.8220.0021.2821.281,472,700
28 May 202420.2920.3019.3119.9319.93724,300
24 May 202420.2120.5419.9320.3920.39613,000
23 May 202421.0321.7019.9320.2120.211,367,700
22 May 202420.2223.0020.2222.3722.373,238,800
21 May 202418.9119.4118.7419.1119.11597,000
20 May 202418.6618.8818.6018.8118.81412,800
17 May 202419.0519.1818.6118.7118.71658,600
16 May 202419.1719.2618.7418.9418.94616,600
15 May 202419.6219.6219.0019.1419.14512,800
14 May 202419.0919.5118.8319.2619.26592,900
13 May 202418.4519.5818.4518.8218.821,245,000
10 May 202419.1719.2317.9317.9317.932,400,200
09 May 202418.6119.3418.3718.9918.991,745,400
08 May 202418.6118.9617.9818.5818.581,247,000
07 May 202418.8119.1618.7518.7618.76938,000
06 May 202418.8919.4518.8719.0219.02908,700
03 May 202419.5219.8418.5918.9118.911,490,500
02 May 202419.2119.4118.8419.1419.141,843,300
01 May 202419.2919.4318.5518.7618.761,428,600
30 Apr 202421.0321.5419.0819.2019.201,544,500
29 Apr 202421.7523.6621.3521.5521.551,425,800
26 Apr 202423.7324.4923.7323.7423.74703,000
25 Apr 202423.3724.0323.2523.5623.56850,400
24 Apr 202423.5023.7723.2523.7523.75575,800
23 Apr 202422.1423.1822.0123.0123.01529,100
22 Apr 202422.1822.5621.9022.2922.29416,400
19 Apr 202422.5922.8622.0122.1122.11304,500
18 Apr 202422.4323.1222.1222.7122.71688,700
17 Apr 202423.6323.8122.3822.3922.39702,800
16 Apr 202423.5023.8223.2523.3623.36552,900
15 Apr 202423.4924.3723.2323.7323.73820,900
12 Apr 202424.4124.6523.0223.3423.34917,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...