Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Daqo New Energy Corp. (DQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.50 | 17.84 | 17.30 | 17.61 | 17.61 | 490,600 |
| 25 Jul 2024 | 16.72 | 17.61 | 16.72 | 17.23 | 17.23 | 598,800 |
| 24 Jul 2024 | 17.29 | 17.64 | 16.63 | 16.73 | 16.73 | 587,700 |
| 23 Jul 2024 | 16.86 | 17.59 | 16.85 | 17.57 | 17.57 | 723,700 |
| 22 Jul 2024 | 17.69 | 18.27 | 16.97 | 17.15 | 17.15 | 1,624,500 |
| 19 Jul 2024 | 16.64 | 16.91 | 16.08 | 16.08 | 16.08 | 619,500 |
| 18 Jul 2024 | 16.70 | 17.63 | 16.37 | 16.65 | 16.65 | 740,300 |
| 17 Jul 2024 | 16.58 | 16.67 | 16.06 | 16.45 | 16.45 | 727,000 |
| 16 Jul 2024 | 16.03 | 17.27 | 15.77 | 17.20 | 17.20 | 781,100 |
| 15 Jul 2024 | 15.93 | 16.20 | 15.57 | 15.84 | 15.84 | 763,200 |
| 12 Jul 2024 | 16.69 | 16.96 | 16.27 | 16.89 | 16.89 | 559,900 |
| 11 Jul 2024 | 16.58 | 17.17 | 16.14 | 16.42 | 16.42 | 1,217,600 |
| 10 Jul 2024 | 15.54 | 16.09 | 15.48 | 15.90 | 15.90 | 783,300 |
| 09 Jul 2024 | 15.60 | 15.83 | 15.40 | 15.48 | 15.48 | 803,000 |
| 08 Jul 2024 | 15.70 | 15.88 | 15.43 | 15.61 | 15.61 | 528,100 |
| 05 Jul 2024 | 15.60 | 15.77 | 15.19 | 15.64 | 15.64 | 669,000 |
| 03 Jul 2024 | 14.79 | 16.04 | 14.79 | 15.83 | 15.83 | 874,400 |
| 02 Jul 2024 | 14.41 | 14.83 | 14.24 | 14.66 | 14.66 | 715,300 |
| 01 Jul 2024 | 14.60 | 14.80 | 14.21 | 14.31 | 14.31 | 745,500 |
| 28 Jun 2024 | 15.27 | 15.39 | 14.48 | 14.60 | 14.60 | 741,400 |
| 27 Jun 2024 | 15.14 | 15.42 | 14.90 | 15.29 | 15.29 | 663,700 |
| 26 Jun 2024 | 15.49 | 15.50 | 14.86 | 15.31 | 15.31 | 1,585,300 |
| 25 Jun 2024 | 16.80 | 16.80 | 15.42 | 15.47 | 15.47 | 1,155,500 |
| 24 Jun 2024 | 17.80 | 18.18 | 16.75 | 16.85 | 16.85 | 1,288,800 |
| 21 Jun 2024 | 18.00 | 18.22 | 17.77 | 17.85 | 17.85 | 1,933,400 |
| 20 Jun 2024 | 18.40 | 18.54 | 18.01 | 18.05 | 18.05 | 895,100 |
| 18 Jun 2024 | 18.77 | 18.94 | 18.40 | 18.40 | 18.40 | 534,700 |
| 17 Jun 2024 | 18.89 | 19.18 | 18.50 | 18.87 | 18.87 | 598,000 |
| 14 Jun 2024 | 19.73 | 19.73 | 18.88 | 18.92 | 18.92 | 735,900 |
| 13 Jun 2024 | 20.40 | 20.50 | 19.89 | 19.99 | 19.99 | 453,200 |
| 12 Jun 2024 | 21.21 | 21.38 | 20.26 | 20.40 | 20.40 | 558,200 |
| 11 Jun 2024 | 19.95 | 20.75 | 19.86 | 20.63 | 20.63 | 680,800 |
| 10 Jun 2024 | 20.00 | 20.50 | 19.88 | 20.15 | 20.15 | 686,900 |
| 07 Jun 2024 | 21.01 | 21.44 | 20.02 | 20.02 | 20.02 | 763,700 |
| 06 Jun 2024 | 23.01 | 23.10 | 21.12 | 21.20 | 21.20 | 931,400 |
| 05 Jun 2024 | 22.05 | 23.53 | 21.94 | 23.35 | 23.35 | 940,100 |
| 04 Jun 2024 | 22.61 | 22.72 | 21.90 | 21.91 | 21.91 | 845,500 |
| 03 Jun 2024 | 23.00 | 23.02 | 22.08 | 22.64 | 22.64 | 675,900 |
| 31 May 2024 | 22.64 | 23.16 | 21.80 | 22.52 | 22.52 | 1,374,000 |
| 30 May 2024 | 21.15 | 23.36 | 20.71 | 22.82 | 22.82 | 2,033,100 |
| 29 May 2024 | 20.30 | 21.82 | 20.00 | 21.28 | 21.28 | 1,472,700 |
| 28 May 2024 | 20.29 | 20.30 | 19.31 | 19.93 | 19.93 | 724,300 |
| 24 May 2024 | 20.21 | 20.54 | 19.93 | 20.39 | 20.39 | 613,000 |
| 23 May 2024 | 21.03 | 21.70 | 19.93 | 20.21 | 20.21 | 1,367,700 |
| 22 May 2024 | 20.22 | 23.00 | 20.22 | 22.37 | 22.37 | 3,238,800 |
| 21 May 2024 | 18.91 | 19.41 | 18.74 | 19.11 | 19.11 | 597,000 |
| 20 May 2024 | 18.66 | 18.88 | 18.60 | 18.81 | 18.81 | 412,800 |
| 17 May 2024 | 19.05 | 19.18 | 18.61 | 18.71 | 18.71 | 658,600 |
| 16 May 2024 | 19.17 | 19.26 | 18.74 | 18.94 | 18.94 | 616,600 |
| 15 May 2024 | 19.62 | 19.62 | 19.00 | 19.14 | 19.14 | 512,800 |
| 14 May 2024 | 19.09 | 19.51 | 18.83 | 19.26 | 19.26 | 592,900 |
| 13 May 2024 | 18.45 | 19.58 | 18.45 | 18.82 | 18.82 | 1,245,000 |
| 10 May 2024 | 19.17 | 19.23 | 17.93 | 17.93 | 17.93 | 2,400,200 |
| 09 May 2024 | 18.61 | 19.34 | 18.37 | 18.99 | 18.99 | 1,745,400 |
| 08 May 2024 | 18.61 | 18.96 | 17.98 | 18.58 | 18.58 | 1,247,000 |
| 07 May 2024 | 18.81 | 19.16 | 18.75 | 18.76 | 18.76 | 938,000 |
| 06 May 2024 | 18.89 | 19.45 | 18.87 | 19.02 | 19.02 | 908,700 |
| 03 May 2024 | 19.52 | 19.84 | 18.59 | 18.91 | 18.91 | 1,490,500 |
| 02 May 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 19.14 | 1,843,300 |
| 01 May 2024 | 19.29 | 19.43 | 18.55 | 18.76 | 18.76 | 1,428,600 |
| 30 Apr 2024 | 21.03 | 21.54 | 19.08 | 19.20 | 19.20 | 1,544,500 |
| 29 Apr 2024 | 21.75 | 23.66 | 21.35 | 21.55 | 21.55 | 1,425,800 |
| 26 Apr 2024 | 23.73 | 24.49 | 23.73 | 23.74 | 23.74 | 703,000 |
| 25 Apr 2024 | 23.37 | 24.03 | 23.25 | 23.56 | 23.56 | 850,400 |
| 24 Apr 2024 | 23.50 | 23.77 | 23.25 | 23.75 | 23.75 | 575,800 |
| 23 Apr 2024 | 22.14 | 23.18 | 22.01 | 23.01 | 23.01 | 529,100 |
| 22 Apr 2024 | 22.18 | 22.56 | 21.90 | 22.29 | 22.29 | 416,400 |
| 19 Apr 2024 | 22.59 | 22.86 | 22.01 | 22.11 | 22.11 | 304,500 |
| 18 Apr 2024 | 22.43 | 23.12 | 22.12 | 22.71 | 22.71 | 688,700 |
| 17 Apr 2024 | 23.63 | 23.81 | 22.38 | 22.39 | 22.39 | 702,800 |
| 16 Apr 2024 | 23.50 | 23.82 | 23.25 | 23.36 | 23.36 | 552,900 |
| 15 Apr 2024 | 23.49 | 24.37 | 23.23 | 23.73 | 23.73 | 820,900 |
| 12 Apr 2024 | 24.41 | 24.65 | 23.02 | 23.34 | 23.34 | 917,100 |
| 11 Apr 2024 | 25.87 | 25.95 | 24.82 | 24.91 | 24.91 | 534,000 |
| 10 Apr 2024 | 26.00 | 26.50 | 25.38 | 25.71 | 25.71 | 979,400 |
| 09 Apr 2024 | 26.14 | 27.12 | 26.14 | 26.96 | 26.96 | 679,800 |
| 08 Apr 2024 | 27.05 | 27.12 | 25.92 | 25.92 | 25.92 | 860,200 |
| 05 Apr 2024 | 26.83 | 27.26 | 26.32 | 27.04 | 27.04 | 506,600 |
| 04 Apr 2024 | 26.80 | 28.10 | 26.49 | 26.70 | 26.70 | 1,059,000 |
| 03 Apr 2024 | 26.61 | 27.03 | 25.76 | 26.91 | 26.91 | 925,600 |
| 02 Apr 2024 | 27.51 | 27.56 | 26.44 | 26.98 | 26.98 | 896,000 |
| 01 Apr 2024 | 28.58 | 28.70 | 27.73 | 28.04 | 28.04 | 1,092,600 |
| 28 Mar 2024 | 26.73 | 28.98 | 26.70 | 28.15 | 28.15 | 1,533,900 |
| 27 Mar 2024 | 26.33 | 26.84 | 26.06 | 26.71 | 26.71 | 1,700,200 |
| 26 Mar 2024 | 26.96 | 27.26 | 26.16 | 26.34 | 26.34 | 940,600 |
| 25 Mar 2024 | 27.48 | 27.98 | 26.33 | 26.59 | 26.59 | 1,062,800 |
| 22 Mar 2024 | 26.63 | 27.97 | 26.02 | 27.47 | 27.47 | 1,927,600 |
| 21 Mar 2024 | 27.15 | 27.63 | 26.32 | 26.81 | 26.81 | 1,749,900 |
| 20 Mar 2024 | 25.77 | 27.13 | 25.47 | 27.08 | 27.08 | 1,266,200 |
| 19 Mar 2024 | 25.87 | 26.44 | 25.56 | 26.23 | 26.23 | 785,000 |
| 18 Mar 2024 | 27.04 | 27.33 | 26.14 | 26.20 | 26.20 | 1,192,900 |
| 15 Mar 2024 | 26.59 | 27.19 | 26.13 | 26.69 | 26.69 | 1,856,000 |
| 14 Mar 2024 | 28.97 | 29.00 | 26.90 | 27.11 | 27.11 | 1,687,300 |
| 13 Mar 2024 | 29.19 | 29.39 | 28.11 | 29.21 | 29.21 | 1,583,600 |
| 12 Mar 2024 | 28.43 | 30.03 | 27.95 | 29.41 | 29.41 | 2,534,900 |
| 11 Mar 2024 | 29.08 | 29.81 | 27.49 | 28.92 | 28.92 | 3,455,600 |
| 08 Mar 2024 | 26.03 | 28.33 | 26.00 | 28.05 | 28.05 | 2,791,900 |
| 07 Mar 2024 | 24.50 | 25.99 | 23.91 | 25.86 | 25.86 | 2,632,800 |
| 06 Mar 2024 | 23.04 | 24.47 | 22.93 | 24.30 | 24.30 | 2,023,600 |
| 05 Mar 2024 | 22.44 | 23.59 | 22.00 | 22.49 | 22.49 | 1,605,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.