Singapore markets open in 6 hours 18 minutes

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.50+0.26 (+1.43%)
At close: 04:00PM EST
18.60 +0.10 (+0.54%)
After hours: 06:40PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 202328.0328.4927.1927.8127.811,142,400
15 Nov 202328.2830.0128.2829.0029.001,447,100
14 Nov 202327.9228.6227.9228.5628.561,309,000
13 Nov 202326.6928.0826.6227.5427.541,358,500
10 Nov 202326.1426.9525.8926.8826.88756,100
09 Nov 202326.3927.1526.0526.2426.241,223,100
08 Nov 202325.9426.6425.7026.2126.211,486,200
07 Nov 202326.1526.6125.3726.3126.311,096,600
06 Nov 202326.1826.8525.6526.3926.391,047,900
03 Nov 202326.0026.8125.5026.1226.121,823,000
02 Nov 202325.0225.8524.9825.4925.491,627,400
01 Nov 202325.3325.6024.6024.9024.901,494,300
31 Oct 202324.3725.8624.2925.4625.461,216,300
30 Oct 202324.0427.1523.9224.7024.702,238,200
27 Oct 202323.8723.8922.9423.3323.331,305,200
26 Oct 202324.0224.0223.2423.5723.57981,400
25 Oct 202324.3624.4823.5823.8223.82669,000
24 Oct 202324.8425.3724.4224.7224.72920,000
23 Oct 202324.5024.7224.0724.3624.36772,300
20 Oct 202324.9925.3524.5724.8624.86888,400
19 Oct 202325.7326.1025.3625.4725.47793,300
18 Oct 202326.6126.8525.8425.9825.98603,200
17 Oct 202326.0027.2925.6727.0527.05678,300
16 Oct 202326.7026.7025.6026.2726.27866,900
13 Oct 202326.8627.0126.3426.8926.89573,600
12 Oct 202327.6727.7026.6127.0427.04776,500
11 Oct 202328.2028.3727.1227.5627.56760,000
10 Oct 202326.1328.4526.1227.7227.721,008,900
09 Oct 202325.9926.1925.0725.8825.88844,700
06 Oct 202326.0726.6925.9726.2326.23900,100
05 Oct 202327.4127.5625.6126.1726.171,502,600
04 Oct 202328.4828.7227.1527.4827.481,161,700
03 Oct 202329.0629.4228.3428.7728.77988,500
02 Oct 202329.9630.0929.3029.5729.57738,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...