Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,931.02
-116.05(-0.43%)
CMC Crypto 200
579.66
+0.90(+0.15%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	30.40	31.11	30.11	30.27	30.27	754,600
28 Sept 2023	30.35	30.35	29.48	29.72	29.72	469,100
27 Sept 2023	30.96	31.19	30.02	30.37	30.37	517,700
26 Sept 2023	29.96	31.15	29.92	30.72	30.72	594,200
25 Sept 2023	29.70	30.92	29.61	30.11	30.11	449,500
22 Sept 2023	31.28	31.28	30.07	30.22	30.22	585,600
21 Sept 2023	29.94	30.63	29.60	30.55	30.55	872,700
20 Sept 2023	30.64	30.87	30.01	30.21	30.21	756,300
19 Sept 2023	30.92	31.35	30.36	30.56	30.56	862,800
18 Sept 2023	32.13	32.44	31.42	31.62	31.62	575,000
15 Sept 2023	33.27	33.37	32.33	32.49	32.49	1,117,700
14 Sept 2023	32.88	33.64	32.79	33.41	33.41	1,048,100
13 Sept 2023	33.00	33.05	31.77	32.33	32.33	616,000
12 Sept 2023	33.32	33.53	32.76	32.87	32.87	721,100
11 Sept 2023	34.44	34.88	33.23	33.48	33.48	675,700
08 Sept 2023	33.89	34.26	33.37	33.98	33.98	621,200
07 Sept 2023	34.59	35.38	33.30	33.76	33.76	1,024,400
06 Sept 2023	35.83	36.77	35.15	35.38	35.38	859,200
05 Sept 2023	37.00	37.20	35.51	36.24	36.24	703,400
01 Sept 2023	37.62	37.92	36.67	36.81	36.81	456,300
31 Aug 2023	36.51	37.40	36.40	36.97	36.97	1,006,900
30 Aug 2023	36.50	37.08	36.50	36.79	36.79	574,000
29 Aug 2023	36.23	37.41	36.07	37.10	37.10	561,400
28 Aug 2023	36.00	36.20	35.60	36.11	36.11	400,500
25 Aug 2023	35.67	35.96	34.44	35.72	35.72	787,800
24 Aug 2023	36.00	36.48	35.30	35.46	35.46	723,800
23 Aug 2023	34.41	36.07	34.41	35.71	35.71	894,400
22 Aug 2023	35.74	35.98	34.22	34.40	34.40	926,900
21 Aug 2023	34.91	35.33	34.35	34.79	34.79	544,300
18 Aug 2023	34.96	35.23	34.45	35.14	35.14	1,397,000
17 Aug 2023	35.45	36.23	35.14	35.61	35.61	1,399,900
16 Aug 2023	35.04	36.21	34.77	35.30	35.30	1,237,300
15 Aug 2023	35.31	35.71	34.89	35.44	35.44	571,300
14 Aug 2023	34.78	36.14	33.93	35.87	35.87	1,131,000
11 Aug 2023	36.64	36.80	34.63	35.11	35.11	1,399,100
10 Aug 2023	38.72	38.91	37.72	37.76	37.76	1,223,800
09 Aug 2023	37.18	38.77	37.04	38.34	38.34	1,338,500
08 Aug 2023	36.34	37.03	36.03	36.90	36.90	1,053,000
07 Aug 2023	36.49	38.02	36.49	37.40	37.40	1,634,500
04 Aug 2023	34.71	36.92	34.60	36.25	36.25	1,603,900
03 Aug 2023	33.88	35.92	33.40	34.34	34.34	3,138,900
02 Aug 2023	37.46	37.63	35.85	36.05	36.05	1,070,600
01 Aug 2023	38.71	39.36	37.93	38.05	38.05	730,300
31 Jul 2023	38.60	40.13	38.50	39.07	39.07	833,300
28 Jul 2023	38.20	38.69	37.75	38.29	38.29	608,400
27 Jul 2023	38.50	38.62	37.31	37.39	37.39	748,000
26 Jul 2023	37.21	38.72	37.00	38.16	38.16	857,400
25 Jul 2023	38.61	38.65	37.38	37.44	37.44	574,900
24 Jul 2023	37.09	37.98	36.93	37.70	37.70	567,700
21 Jul 2023	37.80	37.90	37.00	37.23	37.23	703,200
20 Jul 2023	38.05	38.22	37.40	37.64	37.64	535,200
19 Jul 2023	38.73	39.19	38.01	38.39	38.39	523,300
18 Jul 2023	38.45	39.22	38.21	38.26	38.26	711,100
17 Jul 2023	38.75	39.24	38.28	38.99	38.99	791,100
14 Jul 2023	40.09	40.14	38.39	38.73	38.73	903,400
13 Jul 2023	40.76	41.37	39.86	40.09	40.09	891,000
12 Jul 2023	39.65	40.80	39.46	40.09	40.09	934,900
11 Jul 2023	39.48	39.58	37.90	38.88	38.88	551,400
10 Jul 2023	39.49	39.97	39.00	39.46	39.46	645,100
07 Jul 2023	38.05	39.62	38.00	39.23	39.23	647,000
06 Jul 2023	38.20	38.65	37.39	37.78	37.78	585,700
05 Jul 2023	38.95	39.78	38.64	38.76	38.76	693,800
03 Jul 2023	39.99	41.43	38.81	39.06	39.06	498,100
30 Jun 2023	38.39	40.21	37.73	39.70	39.70	927,100
29 Jun 2023	37.50	38.57	37.07	38.23	38.23	773,700
28 Jun 2023	37.60	37.67	36.81	37.55	37.55	502,700
27 Jun 2023	38.00	38.00	37.04	37.48	37.48	654,300
26 Jun 2023	37.75	38.99	37.06	37.22	37.22	782,400
23 Jun 2023	38.00	38.15	37.77	37.77	37.77	472,200
22 Jun 2023	38.90	38.92	37.94	38.25	38.25	613,800
21 Jun 2023	39.21	39.52	38.71	39.05	39.05	400,800
20 Jun 2023	41.50	41.55	38.98	39.43	39.43	1,444,300
16 Jun 2023	43.21	43.66	42.23	42.65	42.65	1,414,100
15 Jun 2023	41.91	43.66	41.84	42.59	42.59	1,177,100
14 Jun 2023	40.68	42.16	40.32	41.75	41.75	1,176,700
13 Jun 2023	41.11	41.79	40.08	40.48	40.48	917,000
12 Jun 2023	41.44	41.50	40.30	40.71	40.71	881,500
09 Jun 2023	39.59	42.53	39.36	41.58	41.58	2,338,400
08 Jun 2023	39.49	39.88	38.27	39.74	39.74	1,128,000
07 Jun 2023	37.90	39.29	37.59	39.13	39.13	1,450,200
06 Jun 2023	37.77	38.55	37.33	38.18	38.18	397,800
05 Jun 2023	38.33	38.70	37.62	37.86	37.86	468,600
02 Jun 2023	38.50	38.82	37.45	38.36	38.36	778,000
01 Jun 2023	35.99	37.60	35.49	37.39	37.39	1,170,200
31 May 2023	36.57	36.57	35.70	35.95	35.95	1,480,500
30 May 2023	38.00	38.09	36.31	36.92	36.92	1,451,100
26 May 2023	38.60	38.64	37.32	38.19	38.19	572,400
25 May 2023	39.04	39.23	37.72	38.34	38.34	896,600
24 May 2023	39.93	40.14	38.80	39.18	39.18	737,700
23 May 2023	38.78	40.05	37.90	39.74	39.74	1,233,300
22 May 2023	39.00	39.02	37.11	37.74	37.74	1,388,000
19 May 2023	39.85	40.20	38.28	38.52	38.52	1,271,700
18 May 2023	41.11	41.18	39.00	39.72	39.72	1,720,000
17 May 2023	41.06	41.69	40.85	41.19	41.19	874,700
16 May 2023	42.01	43.32	41.63	41.66	41.66	1,242,300
15 May 2023	42.93	43.42	41.74	42.67	42.67	1,066,200
12 May 2023	43.18	44.08	42.61	42.78	42.78	1,023,100
11 May 2023	41.21	43.39	40.85	43.25	43.25	938,500
10 May 2023	41.97	42.69	41.06	41.48	41.48	995,200
09 May 2023	43.00	43.00	41.15	42.11	42.11	1,183,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,931.02-116.05(-0.43%)

CMC Crypto 200579.66+0.90(+0.15%)

Daqo New Energy Corp. (DQ)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,931.02
-116.05(-0.43%)

CMC Crypto 200
579.66
+0.90(+0.15%)