Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
20.69
-0.21 (-1.00%)
Jul 18, 2025, 4:00 PM - Market closed
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.06 | 21.10 | 20.38 | 20.69 | 20.69 | -1.00% | 1,345,227 |
| Jul 17, 2025 | 20.10 | 21.73 | 19.84 | 20.90 | 20.90 | 5.40% | 1,566,124 |
| Jul 16, 2025 | 20.33 | 20.36 | 19.62 | 19.83 | 19.83 | 0.51% | 985,602 |
| Jul 15, 2025 | 19.80 | 20.37 | 19.58 | 19.73 | 19.73 | -2.13% | 1,228,323 |
| Jul 14, 2025 | 20.35 | 20.47 | 19.66 | 20.16 | 20.16 | 0.10% | 1,527,771 |
| Jul 11, 2025 | 19.74 | 20.22 | 19.47 | 20.14 | 20.14 | 0.20% | 1,794,516 |
| Jul 10, 2025 | 19.58 | 21.00 | 19.30 | 20.10 | 20.10 | 6.29% | 2,808,484 |
| Jul 9, 2025 | 18.96 | 19.20 | 18.12 | 18.91 | 18.91 | -2.12% | 1,532,567 |
| Jul 8, 2025 | 19.27 | 20.00 | 18.78 | 19.32 | 19.32 | 10.72% | 3,170,461 |
| Jul 7, 2025 | 18.16 | 18.26 | 17.06 | 17.45 | 17.45 | -8.06% | 1,750,474 |
| Jul 3, 2025 | 18.24 | 19.21 | 17.70 | 18.98 | 18.98 | 7.17% | 2,122,710 |
| Jul 2, 2025 | 17.08 | 18.42 | 17.02 | 17.71 | 17.71 | 15.75% | 4,331,348 |
| Jul 1, 2025 | 15.19 | 15.75 | 14.87 | 15.30 | 15.30 | 0.86% | 579,214 |
| Jun 30, 2025 | 15.88 | 15.88 | 14.90 | 15.17 | 15.17 | 0.26% | 938,489 |
| Jun 27, 2025 | 14.97 | 15.27 | 14.80 | 15.13 | 15.13 | 4.56% | 897,920 |
| Jun 26, 2025 | 14.56 | 14.73 | 14.26 | 14.47 | 14.47 | 0.91% | 467,059 |
| Jun 25, 2025 | 14.34 | 14.52 | 13.74 | 14.34 | 14.34 | 0.07% | 555,833 |
| Jun 24, 2025 | 14.24 | 14.78 | 14.14 | 14.33 | 14.33 | 2.07% | 722,960 |
| Jun 23, 2025 | 13.91 | 14.16 | 13.66 | 14.04 | 14.04 | 1.08% | 537,638 |
| Jun 20, 2025 | 14.23 | 14.31 | 13.88 | 13.89 | 13.89 | -1.77% | 1,052,505 |
| Jun 18, 2025 | 13.70 | 14.45 | 13.70 | 14.14 | 14.14 | 1.36% | 451,004 |
| Jun 17, 2025 | 13.90 | 14.17 | 13.60 | 13.95 | 13.95 | -3.13% | 672,842 |
| Jun 16, 2025 | 14.26 | 14.59 | 14.03 | 14.40 | 14.40 | 3.52% | 504,006 |
| Jun 13, 2025 | 13.91 | 14.15 | 13.72 | 13.91 | 13.91 | -2.25% | 443,296 |
| Jun 12, 2025 | 14.33 | 14.50 | 14.03 | 14.23 | 14.23 | -2.20% | 550,582 |
| Jun 11, 2025 | 14.97 | 15.00 | 14.31 | 14.55 | 14.55 | -1.36% | 655,520 |
| Jun 10, 2025 | 14.74 | 14.84 | 14.40 | 14.75 | 14.75 | 0.96% | 407,641 |
| Jun 9, 2025 | 14.88 | 15.27 | 14.48 | 14.61 | 14.61 | 1.67% | 1,143,465 |
| Jun 6, 2025 | 13.73 | 14.81 | 13.73 | 14.37 | 14.37 | 5.51% | 834,624 |
| Jun 5, 2025 | 13.65 | 13.85 | 13.41 | 13.62 | 13.62 | -0.22% | 323,381 |
| Jun 4, 2025 | 13.67 | 13.95 | 13.39 | 13.65 | 13.65 | 0.66% | 523,133 |
| Jun 3, 2025 | 13.10 | 13.64 | 12.83 | 13.56 | 13.56 | 3.91% | 373,013 |
| Jun 2, 2025 | 13.32 | 13.46 | 12.98 | 13.05 | 13.05 | -2.32% | 500,334 |
| May 30, 2025 | 13.68 | 13.81 | 13.24 | 13.36 | 13.36 | -3.33% | 625,096 |
| May 29, 2025 | 13.76 | 14.11 | 13.68 | 13.82 | 13.82 | 1.54% | 445,056 |
| May 28, 2025 | 13.89 | 13.95 | 13.51 | 13.61 | 13.61 | -2.72% | 364,486 |
| May 27, 2025 | 13.64 | 14.02 | 13.54 | 13.99 | 13.99 | 1.89% | 335,944 |
| May 23, 2025 | 13.32 | 14.15 | 13.31 | 13.73 | 13.73 | 1.25% | 588,575 |
| May 22, 2025 | 13.80 | 13.80 | 13.27 | 13.56 | 13.56 | -2.45% | 671,836 |
| May 21, 2025 | 14.19 | 14.25 | 13.80 | 13.90 | 13.90 | -2.66% | 726,200 |
| May 20, 2025 | 14.27 | 14.68 | 14.22 | 14.28 | 14.28 | -0.49% | 380,905 |
| May 19, 2025 | 14.25 | 14.36 | 13.90 | 14.35 | 14.35 | -1.64% | 493,836 |
| May 16, 2025 | 14.49 | 14.74 | 14.38 | 14.59 | 14.59 | -1.68% | 447,433 |
| May 15, 2025 | 14.60 | 14.96 | 14.38 | 14.84 | 14.84 | -0.93% | 532,238 |
| May 14, 2025 | 15.01 | 15.41 | 14.51 | 14.98 | 14.98 | -0.27% | 1,005,086 |
| May 13, 2025 | 14.61 | 15.87 | 14.61 | 15.02 | 15.02 | 7.21% | 2,041,744 |
| May 12, 2025 | 14.15 | 14.50 | 13.66 | 14.01 | 14.01 | 6.95% | 1,307,812 |
| May 9, 2025 | 13.35 | 13.35 | 12.88 | 13.10 | 13.10 | -1.21% | 620,491 |
| May 8, 2025 | 13.27 | 13.45 | 12.72 | 13.26 | 13.26 | 2.00% | 872,327 |
| May 7, 2025 | 13.11 | 13.44 | 12.83 | 13.00 | 13.00 | -0.84% | 677,920 |