Singapore markets closed

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.10-0.43 (-0.67%)
At close: 04:00PM EDT
64.40 +0.30 (+0.47%)
After hours: 07:58PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202266.0869.9963.3564.1064.101,505,200
05 Aug 202266.4967.6963.8464.5364.531,569,300
04 Aug 202263.1066.9562.0366.8266.821,396,200
03 Aug 202266.0067.8860.1762.5162.513,022,000
02 Aug 202258.7763.3258.4761.6661.661,712,700
01 Aug 202264.0064.0060.8561.2361.231,176,100
29 Jul 202263.3765.6563.0164.7064.701,731,500
28 Jul 202265.8067.4062.4864.2564.252,366,100
27 Jul 202261.0464.9259.9564.4364.431,536,000
26 Jul 202260.7461.4559.6760.3460.341,812,300
25 Jul 202259.5960.7957.8260.3760.371,210,000
22 Jul 202261.3962.5859.0759.7259.721,839,800
21 Jul 202265.5766.3063.2264.4264.421,131,200
20 Jul 202267.4270.3964.5966.1366.131,486,600
19 Jul 202267.3967.9965.1667.4667.461,199,700
18 Jul 202268.4170.5266.8967.1067.101,183,100
15 Jul 202267.3067.3060.7066.8466.843,027,100
14 Jul 202269.0070.9867.1070.1570.15883,100
13 Jul 202266.2070.2965.6669.5069.501,938,600
12 Jul 202268.4469.2165.1165.6065.601,871,900
11 Jul 202271.6271.7068.0568.8468.841,652,100
08 Jul 202276.8577.0671.5273.8373.832,566,100
07 Jul 202268.1477.1868.1277.0077.003,200,200
06 Jul 202270.0371.4665.1867.0067.001,932,000
05 Jul 202272.4674.3968.0470.9670.962,592,000
01 Jul 202270.0871.0068.2470.6970.691,475,300
30 Jun 202267.3072.1566.9071.3871.382,958,800
29 Jun 202265.7968.3163.4967.1767.171,796,300
28 Jun 202274.0074.1067.3167.5367.532,606,600
27 Jun 202267.2274.0066.5772.1172.114,169,100
24 Jun 202268.9369.0064.7567.2167.211,467,000
23 Jun 202268.1069.4765.2666.2766.271,578,900
22 Jun 202264.3070.0064.2067.4567.453,167,200
21 Jun 202260.5467.5760.5167.0067.003,591,100
17 Jun 202256.0159.1855.9258.4458.442,689,300
16 Jun 202254.9256.7852.7553.9753.971,158,300
15 Jun 202257.3358.4255.6457.0857.081,175,700
14 Jun 202259.7159.8455.4256.5756.571,350,800
13 Jun 202258.8159.9755.6858.4358.431,717,400
10 Jun 202260.0065.3760.0062.2262.221,884,900
09 Jun 202259.9063.2959.1360.9960.991,550,900
08 Jun 202264.0067.0662.5963.6463.642,249,200
07 Jun 202260.3464.1959.3064.0164.011,871,800
06 Jun 202259.1563.9458.9961.7361.733,199,200
03 Jun 202253.5256.4152.8255.0855.081,046,500
02 Jun 202250.0454.5750.0054.1554.152,076,500
01 Jun 202250.4251.9549.7949.9849.981,568,600
31 May 202249.1250.3047.2248.9048.901,533,400
27 May 202248.8049.0046.9247.5647.56570,600
26 May 202246.6149.1546.1948.6148.611,033,400
25 May 202243.6547.1643.3046.5646.56836,000
24 May 202245.3245.3343.4044.1144.11640,300
23 May 202248.0048.7446.3146.4546.45854,800
20 May 202247.1647.5445.1647.4647.46940,000
19 May 202245.1746.7444.7545.9545.951,473,400
18 May 202243.3645.9043.1045.0345.031,021,500
17 May 202242.4544.4142.4544.0744.071,099,200
16 May 202241.2241.7539.9740.3540.35408,100
13 May 202240.0142.1039.9141.1641.16828,100
12 May 202237.2140.5736.0338.7938.79904,700
11 May 202239.2041.2837.4137.5837.58939,300
10 May 202239.1740.2337.5939.7139.711,007,200
09 May 202241.0041.8937.5638.0438.041,320,800
06 May 202243.9143.9141.0542.0142.01755,700
05 May 202245.4046.8042.5744.2144.211,019,700
04 May 202242.4046.8942.0346.8546.851,492,200
03 May 202240.2142.6240.0042.5742.57584,900
02 May 202240.2442.1838.5740.3540.351,051,400
29 Apr 202242.5444.1041.3441.5741.57978,800
28 Apr 202240.0041.6239.2841.2241.221,291,600
27 Apr 202240.8741.4139.5539.8639.86874,600
26 Apr 202240.4740.8139.0539.5739.57924,600
25 Apr 202240.3541.1738.6840.7740.771,769,400
22 Apr 202241.6043.3840.4541.2841.282,331,100
21 Apr 202245.9447.7738.6040.5340.532,921,600
20 Apr 202247.2547.6044.1444.4144.411,012,100
19 Apr 202244.5446.8044.2946.7446.74794,600
18 Apr 202244.1845.6743.5344.2844.281,091,300
14 Apr 202244.9746.8544.1844.1844.181,219,600
13 Apr 202240.6544.9640.1244.7144.711,722,800
12 Apr 202244.0745.5340.3040.3440.341,972,600
11 Apr 202242.0144.5441.4243.0143.011,306,200
08 Apr 202243.6745.6042.3742.4242.421,442,600
07 Apr 202243.8445.0543.0143.9543.951,375,000
06 Apr 202244.4144.5042.4343.9043.901,664,500
05 Apr 202245.8846.5644.4145.1545.151,462,900
04 Apr 202245.0047.0044.3646.3046.301,608,500
01 Apr 202243.7345.7342.3543.1943.191,466,800
31 Mar 202243.7544.0740.7441.3241.321,321,600
30 Mar 202246.5046.6042.9043.0643.061,054,700
29 Mar 202245.7946.3744.3746.3546.351,296,700
28 Mar 202244.9645.2342.6344.8944.891,146,200
25 Mar 202244.5044.8043.4944.1944.191,053,400
24 Mar 202245.7146.5844.1446.0446.041,059,800
23 Mar 202245.2147.3144.8545.6845.681,180,500
22 Mar 202245.2547.5645.2446.7046.701,044,200
21 Mar 202244.4745.8042.7244.2544.25936,200
18 Mar 202240.7345.9540.5144.9344.932,186,000
17 Mar 202240.6042.8340.5641.5541.551,340,200
16 Mar 202242.0543.3738.8043.1143.113,003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...