Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
18.49
+0.23 (1.26%)
At close: Mar 28, 2025, 4:00 PM
18.54
+0.05 (0.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.64 | 18.74 | 18.15 | 18.49 | 18.49 | 1.26% | 874,066 |
| Mar 27, 2025 | 18.06 | 18.52 | 17.93 | 18.26 | 18.26 | -0.22% | 477,546 |
| Mar 26, 2025 | 18.36 | 19.03 | 18.19 | 18.30 | 18.30 | -1.72% | 729,850 |
| Mar 25, 2025 | 18.19 | 19.03 | 18.19 | 18.62 | 18.62 | 3.10% | 1,234,489 |
| Mar 24, 2025 | 19.29 | 19.50 | 17.80 | 18.06 | 18.06 | -6.28% | 1,584,929 |
| Mar 21, 2025 | 20.10 | 20.10 | 19.18 | 19.27 | 19.27 | -3.46% | 894,385 |
| Mar 20, 2025 | 20.62 | 20.70 | 19.78 | 19.96 | 19.96 | -2.63% | 736,932 |
| Mar 19, 2025 | 20.57 | 21.15 | 20.01 | 20.50 | 20.50 | 3.69% | 1,116,370 |
| Mar 18, 2025 | 20.67 | 20.67 | 19.39 | 19.77 | 19.77 | 0.87% | 909,892 |
| Mar 17, 2025 | 18.66 | 19.98 | 18.66 | 19.60 | 19.60 | 2.83% | 765,987 |
| Mar 14, 2025 | 19.25 | 19.64 | 18.80 | 19.06 | 19.06 | 1.98% | 805,914 |
| Mar 13, 2025 | 18.72 | 19.01 | 18.42 | 18.69 | 18.69 | 0.97% | 675,259 |
| Mar 12, 2025 | 19.03 | 19.30 | 18.50 | 18.51 | 18.51 | 0.05% | 433,854 |
| Mar 11, 2025 | 18.83 | 19.10 | 18.41 | 18.50 | 18.50 | 1.65% | 645,363 |
| Mar 10, 2025 | 19.07 | 19.08 | 18.03 | 18.20 | 18.20 | -4.51% | 682,831 |
| Mar 7, 2025 | 18.97 | 19.56 | 18.50 | 19.06 | 19.06 | 0.74% | 832,483 |
| Mar 6, 2025 | 19.19 | 19.70 | 18.77 | 18.92 | 18.92 | -2.72% | 654,046 |
| Mar 5, 2025 | 20.20 | 20.22 | 18.89 | 19.45 | 19.45 | -3.90% | 781,157 |
| Mar 4, 2025 | 19.17 | 20.80 | 19.12 | 20.24 | 20.24 | 8.70% | 1,474,866 |
| Mar 3, 2025 | 20.55 | 20.82 | 18.44 | 18.62 | 18.62 | -8.05% | 872,878 |
| Feb 28, 2025 | 20.85 | 20.85 | 20.01 | 20.25 | 20.25 | -5.81% | 738,881 |
| Feb 27, 2025 | 21.47 | 23.27 | 21.42 | 21.50 | 21.50 | -1.78% | 1,379,737 |
| Feb 26, 2025 | 21.61 | 22.96 | 21.57 | 21.89 | 21.89 | 6.94% | 1,219,584 |
| Feb 25, 2025 | 20.33 | 21.17 | 20.33 | 20.47 | 20.47 | 0.69% | 779,627 |
| Feb 24, 2025 | 21.50 | 21.83 | 20.18 | 20.33 | 20.33 | -6.66% | 924,736 |
| Feb 21, 2025 | 23.25 | 23.65 | 21.51 | 21.78 | 21.78 | -3.93% | 955,662 |
| Feb 20, 2025 | 22.85 | 22.90 | 21.84 | 22.67 | 22.67 | 0.31% | 1,536,869 |
| Feb 19, 2025 | 21.64 | 22.88 | 21.55 | 22.60 | 22.60 | 5.46% | 1,199,144 |
| Feb 18, 2025 | 21.28 | 21.83 | 20.56 | 21.43 | 21.43 | -0.92% | 742,001 |
| Feb 14, 2025 | 21.95 | 22.24 | 21.02 | 21.63 | 21.63 | -0.14% | 771,472 |
| Feb 13, 2025 | 20.58 | 21.86 | 20.21 | 21.66 | 21.66 | 3.24% | 775,489 |
| Feb 12, 2025 | 21.19 | 21.81 | 20.73 | 20.98 | 20.98 | -0.85% | 701,118 |
| Feb 11, 2025 | 21.16 | 21.72 | 20.47 | 21.16 | 21.16 | -4.81% | 1,122,501 |
| Feb 10, 2025 | 21.81 | 22.34 | 20.75 | 22.23 | 22.23 | 2.63% | 1,281,206 |
| Feb 7, 2025 | 20.20 | 21.75 | 20.01 | 21.66 | 21.66 | 9.84% | 1,524,709 |
| Feb 6, 2025 | 18.69 | 19.79 | 18.69 | 19.72 | 19.72 | 7.58% | 812,995 |
| Feb 5, 2025 | 18.51 | 19.03 | 18.22 | 18.33 | 18.33 | -2.76% | 532,419 |
| Feb 4, 2025 | 17.70 | 18.93 | 17.61 | 18.85 | 18.85 | 7.71% | 742,118 |
| Feb 3, 2025 | 17.50 | 17.97 | 17.19 | 17.50 | 17.50 | -2.29% | 473,727 |
| Jan 31, 2025 | 18.22 | 18.43 | 17.85 | 17.91 | 17.91 | -2.13% | 517,974 |
| Jan 30, 2025 | 18.02 | 18.40 | 17.53 | 18.30 | 18.30 | 2.41% | 326,303 |
| Jan 29, 2025 | 17.99 | 18.54 | 17.86 | 17.87 | 17.87 | 0.39% | 460,856 |
| Jan 28, 2025 | 17.75 | 17.90 | 17.28 | 17.80 | 17.80 | 1.02% | 437,883 |
| Jan 27, 2025 | 17.84 | 18.09 | 17.49 | 17.62 | 17.62 | -2.71% | 355,704 |
| Jan 24, 2025 | 17.68 | 18.25 | 17.60 | 18.11 | 18.11 | 2.84% | 699,147 |
| Jan 23, 2025 | 17.35 | 17.68 | 16.65 | 17.61 | 17.61 | 0.69% | 654,410 |
| Jan 22, 2025 | 17.83 | 17.97 | 16.75 | 17.49 | 17.49 | -3.85% | 1,338,376 |
| Jan 21, 2025 | 18.24 | 18.38 | 17.15 | 18.19 | 18.19 | -4.61% | 1,008,903 |
| Jan 17, 2025 | 19.01 | 19.63 | 18.81 | 19.07 | 19.07 | 1.01% | 758,443 |
| Jan 16, 2025 | 19.68 | 19.68 | 18.83 | 18.88 | 18.88 | -1.97% | 473,407 |