Singapore markets closed

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.27+0.55 (+1.85%)
At close: 04:00PM EDT
30.27 +0.00 (+0.02%)
After hours: 07:20PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202330.4031.1130.1130.2730.27754,600
28 Sept 202330.3530.3529.4829.7229.72469,100
27 Sept 202330.9631.1930.0230.3730.37517,700
26 Sept 202329.9631.1529.9230.7230.72594,200
25 Sept 202329.7030.9229.6130.1130.11449,500
22 Sept 202331.2831.2830.0730.2230.22585,600
21 Sept 202329.9430.6329.6030.5530.55872,700
20 Sept 202330.6430.8730.0130.2130.21756,300
19 Sept 202330.9231.3530.3630.5630.56862,800
18 Sept 202332.1332.4431.4231.6231.62575,000
15 Sept 202333.2733.3732.3332.4932.491,117,700
14 Sept 202332.8833.6432.7933.4133.411,048,100
13 Sept 202333.0033.0531.7732.3332.33616,000
12 Sept 202333.3233.5332.7632.8732.87721,100
11 Sept 202334.4434.8833.2333.4833.48675,700
08 Sept 202333.8934.2633.3733.9833.98621,200
07 Sept 202334.5935.3833.3033.7633.761,024,400
06 Sept 202335.8336.7735.1535.3835.38859,200
05 Sept 202337.0037.2035.5136.2436.24703,400
01 Sept 202337.6237.9236.6736.8136.81456,300
31 Aug 202336.5137.4036.4036.9736.971,006,900
30 Aug 202336.5037.0836.5036.7936.79574,000
29 Aug 202336.2337.4136.0737.1037.10561,400
28 Aug 202336.0036.2035.6036.1136.11400,500
25 Aug 202335.6735.9634.4435.7235.72787,800
24 Aug 202336.0036.4835.3035.4635.46723,800
23 Aug 202334.4136.0734.4135.7135.71894,400
22 Aug 202335.7435.9834.2234.4034.40926,900
21 Aug 202334.9135.3334.3534.7934.79544,300
18 Aug 202334.9635.2334.4535.1435.141,397,000
17 Aug 202335.4536.2335.1435.6135.611,399,900
16 Aug 202335.0436.2134.7735.3035.301,237,300
15 Aug 202335.3135.7134.8935.4435.44571,300
14 Aug 202334.7836.1433.9335.8735.871,131,000
11 Aug 202336.6436.8034.6335.1135.111,399,100
10 Aug 202338.7238.9137.7237.7637.761,223,800
09 Aug 202337.1838.7737.0438.3438.341,338,500
08 Aug 202336.3437.0336.0336.9036.901,053,000
07 Aug 202336.4938.0236.4937.4037.401,634,500
04 Aug 202334.7136.9234.6036.2536.251,603,900
03 Aug 202333.8835.9233.4034.3434.343,138,900
02 Aug 202337.4637.6335.8536.0536.051,070,600
01 Aug 202338.7139.3637.9338.0538.05730,300
31 Jul 202338.6040.1338.5039.0739.07833,300
28 Jul 202338.2038.6937.7538.2938.29608,400
27 Jul 202338.5038.6237.3137.3937.39748,000
26 Jul 202337.2138.7237.0038.1638.16857,400
25 Jul 202338.6138.6537.3837.4437.44574,900
24 Jul 202337.0937.9836.9337.7037.70567,700
21 Jul 202337.8037.9037.0037.2337.23703,200
20 Jul 202338.0538.2237.4037.6437.64535,200
19 Jul 202338.7339.1938.0138.3938.39523,300
18 Jul 202338.4539.2238.2138.2638.26711,100
17 Jul 202338.7539.2438.2838.9938.99791,100
14 Jul 202340.0940.1438.3938.7338.73903,400
13 Jul 202340.7641.3739.8640.0940.09891,000
12 Jul 202339.6540.8039.4640.0940.09934,900
11 Jul 202339.4839.5837.9038.8838.88551,400
10 Jul 202339.4939.9739.0039.4639.46645,100
07 Jul 202338.0539.6238.0039.2339.23647,000
06 Jul 202338.2038.6537.3937.7837.78585,700
05 Jul 202338.9539.7838.6438.7638.76693,800
03 Jul 202339.9941.4338.8139.0639.06498,100
30 Jun 202338.3940.2137.7339.7039.70927,100
29 Jun 202337.5038.5737.0738.2338.23773,700
28 Jun 202337.6037.6736.8137.5537.55502,700
27 Jun 202338.0038.0037.0437.4837.48654,300
26 Jun 202337.7538.9937.0637.2237.22782,400
23 Jun 202338.0038.1537.7737.7737.77472,200
22 Jun 202338.9038.9237.9438.2538.25613,800
21 Jun 202339.2139.5238.7139.0539.05400,800
20 Jun 202341.5041.5538.9839.4339.431,444,300
16 Jun 202343.2143.6642.2342.6542.651,414,100
15 Jun 202341.9143.6641.8442.5942.591,177,100
14 Jun 202340.6842.1640.3241.7541.751,176,700
13 Jun 202341.1141.7940.0840.4840.48917,000
12 Jun 202341.4441.5040.3040.7140.71881,500
09 Jun 202339.5942.5339.3641.5841.582,338,400
08 Jun 202339.4939.8838.2739.7439.741,128,000
07 Jun 202337.9039.2937.5939.1339.131,450,200
06 Jun 202337.7738.5537.3338.1838.18397,800
05 Jun 202338.3338.7037.6237.8637.86468,600
02 Jun 202338.5038.8237.4538.3638.36778,000
01 Jun 202335.9937.6035.4937.3937.391,170,200
31 May 202336.5736.5735.7035.9535.951,480,500
30 May 202338.0038.0936.3136.9236.921,451,100
26 May 202338.6038.6437.3238.1938.19572,400
25 May 202339.0439.2337.7238.3438.34896,600
24 May 202339.9340.1438.8039.1839.18737,700
23 May 202338.7840.0537.9039.7439.741,233,300
22 May 202339.0039.0237.1137.7437.741,388,000
19 May 202339.8540.2038.2838.5238.521,271,700
18 May 202341.1141.1839.0039.7239.721,720,000
17 May 202341.0641.6940.8541.1941.19874,700
16 May 202342.0143.3241.6341.6641.661,242,300
15 May 202342.9343.4241.7442.6742.671,066,200
12 May 202343.1844.0842.6142.7842.781,023,100
11 May 202341.2143.3940.8543.2543.25938,500
10 May 202341.9742.6941.0641.4841.48995,200
09 May 202343.0043.0041.1542.1142.111,183,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...