Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
27,972.26
-276.98(-0.98%)
Hang Seng
20,228.71
+182.94(+0.91%)
FTSE 100
7,482.37
+42.63(+0.57%)
BTC-USD
23,860.45
+536.52(+2.30%)
CMC Crypto 200
557.52
+14.65(+2.70%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	66.08	69.99	63.35	64.10	64.10	1,505,200
05 Aug 2022	66.49	67.69	63.84	64.53	64.53	1,569,300
04 Aug 2022	63.10	66.95	62.03	66.82	66.82	1,396,200
03 Aug 2022	66.00	67.88	60.17	62.51	62.51	3,022,000
02 Aug 2022	58.77	63.32	58.47	61.66	61.66	1,712,700
01 Aug 2022	64.00	64.00	60.85	61.23	61.23	1,176,100
29 Jul 2022	63.37	65.65	63.01	64.70	64.70	1,731,500
28 Jul 2022	65.80	67.40	62.48	64.25	64.25	2,366,100
27 Jul 2022	61.04	64.92	59.95	64.43	64.43	1,536,000
26 Jul 2022	60.74	61.45	59.67	60.34	60.34	1,812,300
25 Jul 2022	59.59	60.79	57.82	60.37	60.37	1,210,000
22 Jul 2022	61.39	62.58	59.07	59.72	59.72	1,839,800
21 Jul 2022	65.57	66.30	63.22	64.42	64.42	1,131,200
20 Jul 2022	67.42	70.39	64.59	66.13	66.13	1,486,600
19 Jul 2022	67.39	67.99	65.16	67.46	67.46	1,199,700
18 Jul 2022	68.41	70.52	66.89	67.10	67.10	1,183,100
15 Jul 2022	67.30	67.30	60.70	66.84	66.84	3,027,100
14 Jul 2022	69.00	70.98	67.10	70.15	70.15	883,100
13 Jul 2022	66.20	70.29	65.66	69.50	69.50	1,938,600
12 Jul 2022	68.44	69.21	65.11	65.60	65.60	1,871,900
11 Jul 2022	71.62	71.70	68.05	68.84	68.84	1,652,100
08 Jul 2022	76.85	77.06	71.52	73.83	73.83	2,566,100
07 Jul 2022	68.14	77.18	68.12	77.00	77.00	3,200,200
06 Jul 2022	70.03	71.46	65.18	67.00	67.00	1,932,000
05 Jul 2022	72.46	74.39	68.04	70.96	70.96	2,592,000
01 Jul 2022	70.08	71.00	68.24	70.69	70.69	1,475,300
30 Jun 2022	67.30	72.15	66.90	71.38	71.38	2,958,800
29 Jun 2022	65.79	68.31	63.49	67.17	67.17	1,796,300
28 Jun 2022	74.00	74.10	67.31	67.53	67.53	2,606,600
27 Jun 2022	67.22	74.00	66.57	72.11	72.11	4,169,100
24 Jun 2022	68.93	69.00	64.75	67.21	67.21	1,467,000
23 Jun 2022	68.10	69.47	65.26	66.27	66.27	1,578,900
22 Jun 2022	64.30	70.00	64.20	67.45	67.45	3,167,200
21 Jun 2022	60.54	67.57	60.51	67.00	67.00	3,591,100
17 Jun 2022	56.01	59.18	55.92	58.44	58.44	2,689,300
16 Jun 2022	54.92	56.78	52.75	53.97	53.97	1,158,300
15 Jun 2022	57.33	58.42	55.64	57.08	57.08	1,175,700
14 Jun 2022	59.71	59.84	55.42	56.57	56.57	1,350,800
13 Jun 2022	58.81	59.97	55.68	58.43	58.43	1,717,400
10 Jun 2022	60.00	65.37	60.00	62.22	62.22	1,884,900
09 Jun 2022	59.90	63.29	59.13	60.99	60.99	1,550,900
08 Jun 2022	64.00	67.06	62.59	63.64	63.64	2,249,200
07 Jun 2022	60.34	64.19	59.30	64.01	64.01	1,871,800
06 Jun 2022	59.15	63.94	58.99	61.73	61.73	3,199,200
03 Jun 2022	53.52	56.41	52.82	55.08	55.08	1,046,500
02 Jun 2022	50.04	54.57	50.00	54.15	54.15	2,076,500
01 Jun 2022	50.42	51.95	49.79	49.98	49.98	1,568,600
31 May 2022	49.12	50.30	47.22	48.90	48.90	1,533,400
27 May 2022	48.80	49.00	46.92	47.56	47.56	570,600
26 May 2022	46.61	49.15	46.19	48.61	48.61	1,033,400
25 May 2022	43.65	47.16	43.30	46.56	46.56	836,000
24 May 2022	45.32	45.33	43.40	44.11	44.11	640,300
23 May 2022	48.00	48.74	46.31	46.45	46.45	854,800
20 May 2022	47.16	47.54	45.16	47.46	47.46	940,000
19 May 2022	45.17	46.74	44.75	45.95	45.95	1,473,400
18 May 2022	43.36	45.90	43.10	45.03	45.03	1,021,500
17 May 2022	42.45	44.41	42.45	44.07	44.07	1,099,200
16 May 2022	41.22	41.75	39.97	40.35	40.35	408,100
13 May 2022	40.01	42.10	39.91	41.16	41.16	828,100
12 May 2022	37.21	40.57	36.03	38.79	38.79	904,700
11 May 2022	39.20	41.28	37.41	37.58	37.58	939,300
10 May 2022	39.17	40.23	37.59	39.71	39.71	1,007,200
09 May 2022	41.00	41.89	37.56	38.04	38.04	1,320,800
06 May 2022	43.91	43.91	41.05	42.01	42.01	755,700
05 May 2022	45.40	46.80	42.57	44.21	44.21	1,019,700
04 May 2022	42.40	46.89	42.03	46.85	46.85	1,492,200
03 May 2022	40.21	42.62	40.00	42.57	42.57	584,900
02 May 2022	40.24	42.18	38.57	40.35	40.35	1,051,400
29 Apr 2022	42.54	44.10	41.34	41.57	41.57	978,800
28 Apr 2022	40.00	41.62	39.28	41.22	41.22	1,291,600
27 Apr 2022	40.87	41.41	39.55	39.86	39.86	874,600
26 Apr 2022	40.47	40.81	39.05	39.57	39.57	924,600
25 Apr 2022	40.35	41.17	38.68	40.77	40.77	1,769,400
22 Apr 2022	41.60	43.38	40.45	41.28	41.28	2,331,100
21 Apr 2022	45.94	47.77	38.60	40.53	40.53	2,921,600
20 Apr 2022	47.25	47.60	44.14	44.41	44.41	1,012,100
19 Apr 2022	44.54	46.80	44.29	46.74	46.74	794,600
18 Apr 2022	44.18	45.67	43.53	44.28	44.28	1,091,300
14 Apr 2022	44.97	46.85	44.18	44.18	44.18	1,219,600
13 Apr 2022	40.65	44.96	40.12	44.71	44.71	1,722,800
12 Apr 2022	44.07	45.53	40.30	40.34	40.34	1,972,600
11 Apr 2022	42.01	44.54	41.42	43.01	43.01	1,306,200
08 Apr 2022	43.67	45.60	42.37	42.42	42.42	1,442,600
07 Apr 2022	43.84	45.05	43.01	43.95	43.95	1,375,000
06 Apr 2022	44.41	44.50	42.43	43.90	43.90	1,664,500
05 Apr 2022	45.88	46.56	44.41	45.15	45.15	1,462,900
04 Apr 2022	45.00	47.00	44.36	46.30	46.30	1,608,500
01 Apr 2022	43.73	45.73	42.35	43.19	43.19	1,466,800
31 Mar 2022	43.75	44.07	40.74	41.32	41.32	1,321,600
30 Mar 2022	46.50	46.60	42.90	43.06	43.06	1,054,700
29 Mar 2022	45.79	46.37	44.37	46.35	46.35	1,296,700
28 Mar 2022	44.96	45.23	42.63	44.89	44.89	1,146,200
25 Mar 2022	44.50	44.80	43.49	44.19	44.19	1,053,400
24 Mar 2022	45.71	46.58	44.14	46.04	46.04	1,059,800
23 Mar 2022	45.21	47.31	44.85	45.68	45.68	1,180,500
22 Mar 2022	45.25	47.56	45.24	46.70	46.70	1,044,200
21 Mar 2022	44.47	45.80	42.72	44.25	44.25	936,200
18 Mar 2022	40.73	45.95	40.51	44.93	44.93	2,186,000
17 Mar 2022	40.60	42.83	40.56	41.55	41.55	1,340,200
16 Mar 2022	42.05	43.37	38.80	43.11	43.11	3,003,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei27,972.26-276.98(-0.98%)

Hang Seng20,228.71+182.94(+0.91%)

FTSE 1007,482.37+42.63(+0.57%)

BTC-USD23,860.45+536.52(+2.30%)

CMC Crypto 200557.52+14.65(+2.70%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Daqo New Energy Corp. (DQ)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
27,972.26
-276.98(-0.98%)

Hang Seng
20,228.71
+182.94(+0.91%)

FTSE 100
7,482.37
+42.63(+0.57%)

BTC-USD
23,860.45
+536.52(+2.30%)

CMC Crypto 200
557.52
+14.65(+2.70%)