Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
34.50
+0.98 (2.92%)
Nov 17, 2025, 4:00 PM EST - Market closed
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 33.30 | 35.01 | 32.56 | 34.50 | 34.50 | 2.92% | 1,025,342 |
| Nov 14, 2025 | 30.47 | 34.94 | 30.26 | 33.52 | 33.52 | 5.67% | 1,487,460 |
| Nov 13, 2025 | 32.56 | 33.30 | 31.21 | 31.72 | 31.72 | -1.34% | 1,487,770 |
| Nov 12, 2025 | 34.04 | 34.40 | 31.08 | 32.15 | 32.15 | -9.72% | 2,528,351 |
| Nov 11, 2025 | 34.71 | 36.22 | 33.60 | 35.61 | 35.61 | -0.22% | 1,492,675 |
| Nov 10, 2025 | 34.27 | 36.59 | 33.81 | 35.69 | 35.69 | 6.54% | 1,937,861 |
| Nov 7, 2025 | 30.82 | 33.93 | 30.61 | 33.50 | 33.50 | 9.48% | 1,943,741 |
| Nov 6, 2025 | 31.31 | 31.56 | 30.00 | 30.60 | 30.60 | -1.39% | 1,032,543 |
| Nov 5, 2025 | 31.60 | 32.20 | 30.25 | 31.03 | 31.03 | -0.96% | 1,852,668 |
| Nov 4, 2025 | 30.50 | 31.75 | 30.23 | 31.33 | 31.33 | -1.94% | 916,182 |
| Nov 3, 2025 | 31.95 | 32.44 | 30.50 | 31.95 | 31.95 | -2.17% | 1,231,070 |
| Oct 31, 2025 | 29.13 | 34.21 | 29.13 | 32.66 | 32.66 | 10.67% | 3,035,980 |
| Oct 30, 2025 | 29.34 | 29.54 | 28.55 | 29.51 | 29.51 | -3.18% | 1,141,608 |
| Oct 29, 2025 | 30.32 | 31.71 | 30.31 | 30.48 | 30.48 | 3.57% | 1,594,095 |
| Oct 28, 2025 | 28.80 | 29.43 | 27.89 | 29.43 | 29.43 | -0.88% | 1,334,519 |
| Oct 27, 2025 | 28.40 | 30.38 | 26.28 | 29.69 | 29.69 | 14.06% | 2,022,832 |
| Oct 24, 2025 | 26.40 | 26.87 | 25.92 | 26.03 | 26.03 | -0.65% | 709,039 |
| Oct 23, 2025 | 25.60 | 26.68 | 25.30 | 26.20 | 26.20 | 2.79% | 589,123 |
| Oct 22, 2025 | 26.00 | 26.24 | 24.83 | 25.49 | 25.49 | -2.75% | 606,834 |
| Oct 21, 2025 | 27.27 | 27.31 | 25.70 | 26.21 | 26.21 | -4.45% | 643,373 |
| Oct 20, 2025 | 26.98 | 27.70 | 26.90 | 27.43 | 27.43 | 2.35% | 685,410 |
| Oct 17, 2025 | 26.59 | 27.47 | 25.80 | 26.80 | 26.80 | -1.94% | 1,026,295 |
| Oct 16, 2025 | 27.19 | 28.38 | 26.80 | 27.33 | 27.33 | 1.94% | 858,162 |
| Oct 15, 2025 | 27.47 | 28.00 | 26.57 | 26.81 | 26.81 | 0.79% | 943,322 |
| Oct 14, 2025 | 25.13 | 27.38 | 24.35 | 26.60 | 26.60 | 4.11% | 1,325,095 |
| Oct 13, 2025 | 25.00 | 25.99 | 24.95 | 25.55 | 25.55 | 7.67% | 1,153,622 |
| Oct 10, 2025 | 27.29 | 27.51 | 23.34 | 23.73 | 23.73 | -14.52% | 2,835,970 |
| Oct 9, 2025 | 28.35 | 29.33 | 27.63 | 27.76 | 27.76 | -1.56% | 936,735 |
| Oct 8, 2025 | 28.44 | 29.40 | 28.01 | 28.20 | 28.20 | -0.42% | 927,578 |
| Oct 7, 2025 | 28.22 | 28.52 | 27.67 | 28.32 | 28.32 | 0.46% | 623,700 |
| Oct 6, 2025 | 29.13 | 29.29 | 28.11 | 28.19 | 28.19 | -2.66% | 843,252 |
| Oct 3, 2025 | 29.55 | 30.26 | 28.39 | 28.96 | 28.96 | -1.86% | 649,194 |
| Oct 2, 2025 | 29.60 | 29.86 | 29.15 | 29.51 | 29.51 | 1.51% | 646,555 |
| Oct 1, 2025 | 28.37 | 29.17 | 28.14 | 29.07 | 29.07 | 3.34% | 761,007 |
| Sep 30, 2025 | 28.46 | 28.80 | 27.21 | 28.13 | 28.13 | -0.81% | 817,853 |
| Sep 29, 2025 | 28.90 | 29.00 | 28.18 | 28.36 | 28.36 | 0.11% | 922,211 |
| Sep 26, 2025 | 30.50 | 30.59 | 28.00 | 28.33 | 28.33 | -8.38% | 1,639,808 |
| Sep 25, 2025 | 28.23 | 31.21 | 27.88 | 30.92 | 30.92 | 8.87% | 3,128,038 |
| Sep 24, 2025 | 25.45 | 28.86 | 25.45 | 28.40 | 28.40 | 14.10% | 3,373,420 |
| Sep 23, 2025 | 26.78 | 26.78 | 24.69 | 24.89 | 24.89 | -6.71% | 1,188,783 |
| Sep 22, 2025 | 27.00 | 27.19 | 26.41 | 26.68 | 26.68 | -1.98% | 1,160,056 |
| Sep 19, 2025 | 26.27 | 27.29 | 25.80 | 27.22 | 27.22 | 4.73% | 1,373,726 |
| Sep 18, 2025 | 26.34 | 26.74 | 25.61 | 25.99 | 25.99 | -4.62% | 874,042 |
| Sep 17, 2025 | 27.17 | 27.50 | 26.69 | 27.25 | 27.25 | -0.29% | 747,916 |
| Sep 16, 2025 | 27.38 | 27.51 | 26.79 | 27.33 | 27.33 | -0.18% | 856,538 |
| Sep 15, 2025 | 25.73 | 27.94 | 25.61 | 27.38 | 27.38 | 6.08% | 1,443,444 |
| Sep 12, 2025 | 25.95 | 26.43 | 25.67 | 25.81 | 25.81 | -0.23% | 777,002 |
| Sep 11, 2025 | 26.82 | 27.28 | 25.71 | 25.87 | 25.87 | -2.01% | 1,031,652 |
| Sep 10, 2025 | 26.90 | 27.83 | 26.01 | 26.40 | 26.40 | -4.83% | 1,626,906 |
| Sep 9, 2025 | 27.57 | 28.38 | 27.01 | 27.74 | 27.74 | -0.82% | 1,197,788 |