Skip to main content
Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
17.51
+0.11 (0.63%)
At close: Dec 20, 2024, 4:00 PM
17.52
+0.01 (0.06%)
After-hours: Dec 20, 2024, 6:47 PM EST

Daqo New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202414.8115.6014.5014.8514.851.09%954,910
Aug 26, 202414.0015.1013.6214.6914.69-3.36%2,062,180
Aug 23, 202415.2615.3014.8115.2015.200.86%1,080,491
Aug 22, 202415.3815.3914.9515.0715.07-2.65%542,929
Aug 21, 202415.3915.6415.0715.4815.481.57%523,405
Aug 20, 202415.7015.7915.0515.2415.24-3.61%591,443
Aug 19, 202415.7915.9615.5215.8115.810.96%440,630
Aug 16, 202416.3716.4215.5415.6615.66-5.09%766,033
Aug 15, 202416.1216.7816.1116.5016.504.30%493,320
Aug 14, 202416.2416.3215.8215.8215.82-3.83%359,200
Aug 13, 202416.1916.6515.9516.4516.452.43%537,001
Aug 12, 202416.6416.8515.8716.0616.06-4.74%489,746
Aug 9, 202417.1817.1916.3816.8616.86-0.18%383,806
Aug 8, 202416.9517.0016.6016.8916.89-0.47%385,312
Aug 7, 202417.1517.2016.6416.9716.972.11%804,401
Aug 6, 202416.0217.2916.0016.6216.625.26%984,609
Aug 5, 202414.6016.0914.3115.7915.793.47%1,198,348
Aug 2, 202416.0016.0915.2015.2615.26-5.16%955,961
Aug 1, 202417.4717.6115.9316.0916.09-8.21%804,886