Skip to main content
Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
17.49
-0.70 (-3.85%)
At close: Jan 22, 2025, 4:00 PM
17.40
-0.09 (-0.51%)
After-hours: Jan 22, 2025, 7:24 PM EST

Daqo New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202517.8317.9716.7517.4917.49-3.85%1,319,808
Jan 21, 202518.2418.3817.1518.1918.19-4.61%1,008,903
Jan 17, 202519.0119.6318.8119.0719.071.01%758,443
Jan 16, 202519.6819.6818.8318.8818.88-1.97%473,407
Jan 15, 202519.5119.7719.1619.2619.261.96%447,891
Jan 14, 202519.5619.7818.6818.8918.89-1.25%399,939
Jan 13, 202519.2419.2518.5219.1319.13-0.36%581,870
Jan 10, 202519.7720.0919.0719.2019.20-6.20%663,260
Jan 8, 202521.3221.3820.2520.4720.47-6.61%604,982
Jan 7, 202520.9521.9920.6421.9221.924.68%846,453
Jan 6, 202521.2021.9920.8320.9420.940.43%972,819
Jan 3, 202519.5921.3819.4420.8520.853.01%1,287,381
Jan 2, 202519.3720.5319.3720.2420.244.12%649,510
Dec 31, 202419.1819.6119.0619.4419.440.26%659,886
Dec 30, 202419.0819.4218.8119.3919.390.62%1,157,306
Dec 27, 202419.0119.3518.3719.2719.27-0.52%1,380,729
Dec 26, 202418.6019.4418.6019.3719.370.89%1,122,238
Dec 24, 202418.9119.8818.6519.2019.208.05%1,803,802
Dec 23, 202417.7817.9017.4517.7717.771.48%374,904
Dec 20, 202417.2717.8017.1517.5117.510.63%656,911
Dec 19, 202417.7917.8817.3717.4017.40-1.02%676,646
Dec 18, 202418.1518.5817.5117.5817.58-2.12%456,009
Dec 17, 202417.5318.1617.2917.9617.964.36%555,126
Dec 16, 202418.1418.1716.9217.2117.21-6.42%991,639
Dec 13, 202418.3618.7518.1318.3918.390.27%691,965
Dec 12, 202418.0918.6817.9018.3418.340.82%655,004
Dec 11, 202418.8118.9718.1118.1918.19-2.83%537,736
Dec 10, 202418.6118.9818.3218.7218.72-3.70%631,451
Dec 9, 202419.4419.7418.4419.4419.447.52%2,082,153
Dec 6, 202419.9820.0018.0218.0818.08-7.94%2,162,605
Dec 5, 202420.0920.5019.0319.6419.64-1.06%1,088,721
Dec 4, 202421.1121.5819.8219.8519.85-8.31%1,306,800
Dec 3, 202421.3321.8721.0721.6521.651.07%923,574
Dec 2, 202420.2021.4520.2021.4221.426.94%1,303,623
Nov 29, 202420.2420.7620.0020.0320.03-0.79%666,775
Nov 27, 202419.9120.6019.6420.1920.194.94%620,249
Nov 26, 202419.4119.6218.9219.2419.24-0.88%391,283
Nov 25, 202419.1919.8719.0919.4119.413.24%759,768
Nov 22, 202418.6518.9818.3218.8018.80-2.13%730,892
Nov 21, 202419.4019.7219.0119.2119.21-4.52%520,743
Nov 20, 202418.4220.6718.2720.1220.129.83%975,911
Nov 19, 202418.9619.2318.2818.3218.32-3.78%701,427
Nov 18, 202419.0819.5918.9019.0419.04-1.09%459,715
Nov 15, 202419.9820.1219.2019.2519.25-4.42%558,007
Nov 14, 202420.4820.5419.3820.1420.14-2.89%1,804,465
Nov 13, 202421.6121.6320.4820.7420.74-4.03%1,010,918
Nov 12, 202421.2221.9020.9421.6121.61-939,085
Nov 11, 202422.0022.3121.0621.6121.61-0.41%595,009
Nov 8, 202421.6721.9120.5021.7021.70-4.11%1,147,174
Nov 7, 202421.8123.6621.7822.6322.636.24%1,782,863
Nov 6, 202421.5722.5021.0521.3021.30-8.11%2,241,870
Nov 5, 202423.9024.0522.5323.1823.18-0.98%1,098,132
Nov 4, 202423.2924.2923.1523.4123.41-0.26%983,239
Nov 1, 202422.5623.5022.2623.4723.473.94%1,391,849
Oct 31, 202423.2424.2022.1022.5822.581.44%1,714,176
Oct 30, 202424.0125.2022.2522.2622.26-1.11%4,472,640
Oct 29, 202425.6626.0021.0122.5122.51-22.75%8,469,414
Oct 28, 202425.1530.8524.3129.1429.1414.10%10,784,557
Oct 25, 202424.6626.4824.4225.5425.5416.09%4,487,921
Oct 24, 202422.4822.6321.3922.0022.00-1.03%987,174
Oct 23, 202422.9223.3021.5222.2322.236.77%2,998,935
Oct 22, 202419.8321.5019.8020.8220.825.69%1,157,180
Oct 21, 202419.1119.7418.9019.7019.703.74%614,181
Oct 18, 202418.9919.2518.6518.9918.996.15%860,509
Oct 17, 202418.7518.7517.5917.8917.89-5.34%1,151,391
Oct 16, 202419.1119.1118.6018.9018.901.83%487,181
Oct 15, 202419.3619.3918.5618.5618.56-6.17%857,488
Oct 14, 202420.3820.4719.6619.7819.78-3.51%478,845
Oct 11, 202419.4020.6219.1720.5020.502.50%1,007,243
Oct 10, 202420.8521.1319.7420.0020.00-3.29%1,038,408
Oct 9, 202420.1721.8919.9020.6820.68-1.24%1,823,966
Oct 8, 202422.7122.7520.8420.9420.94-19.77%2,226,424
Oct 7, 202424.7727.6523.3826.1026.106.62%4,440,581
Oct 4, 202422.6624.4822.4324.4824.4811.88%1,517,432
Oct 3, 202421.3222.6521.2521.8821.88-2.06%930,328
Oct 2, 202422.4222.5020.5522.3422.347.87%3,078,481
Oct 1, 202420.1520.7819.7420.7120.711.67%1,083,259
Sep 30, 202421.2321.5720.1220.3720.373.88%1,842,191
Sep 27, 202419.0420.2018.8919.6119.615.71%1,079,927
Sep 26, 202418.2818.8018.0318.5518.559.25%1,239,965
Sep 25, 202417.1717.5316.7116.9816.98-3.36%831,685
Sep 24, 202417.2518.0317.0617.5717.577.59%1,141,930
Sep 23, 202416.3616.9816.1416.3316.330.37%487,484
Sep 20, 202416.2116.8915.8416.2716.27-6.44%1,570,517
Sep 19, 202417.4817.8817.2517.3917.392.60%941,772
Sep 18, 202416.4717.4616.0816.9516.952.54%942,011
Sep 17, 202415.3116.5415.1916.5316.539.83%792,965
Sep 16, 202416.0416.0414.8715.0515.05-7.04%555,066
Sep 13, 202415.5916.1915.4516.1916.195.68%450,798
Sep 12, 202415.2515.5815.1015.3215.320.52%354,444
Sep 11, 202414.9815.3814.6815.2415.245.76%659,413
Sep 10, 202414.6514.6714.2514.4114.41-1.91%505,435
Sep 9, 202415.2215.2914.6914.6914.69-3.29%420,968
Sep 6, 202415.2415.6014.9115.1915.19-1.04%492,308
Sep 5, 202415.0215.7514.9215.3515.352.13%537,556
Sep 4, 202414.2915.2314.2315.0315.035.18%498,600
Sep 3, 202414.6814.7914.1214.2914.29-2.99%773,288
Aug 30, 202414.6614.7914.4814.7314.731.17%652,090
Aug 29, 202414.4714.7614.4014.5614.563.70%723,073
Aug 28, 202414.6114.6713.9014.0414.04-5.45%950,873