Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
19.43
-0.69 (-3.43%)
Nov 21, 2024, 11:53 AM EST - Market open
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.42 | 20.67 | 18.27 | 20.12 | 20.12 | 9.83% | 975,911 |
| Nov 19, 2024 | 18.96 | 19.23 | 18.28 | 18.32 | 18.32 | -3.78% | 701,427 |
| Nov 18, 2024 | 19.08 | 19.59 | 18.90 | 19.04 | 19.04 | -1.09% | 459,715 |
| Nov 15, 2024 | 19.98 | 20.12 | 19.20 | 19.25 | 19.25 | -4.42% | 558,007 |
| Nov 14, 2024 | 20.48 | 20.54 | 19.38 | 20.14 | 20.14 | -2.89% | 1,804,465 |
| Nov 13, 2024 | 21.61 | 21.63 | 20.48 | 20.74 | 20.74 | -4.03% | 1,010,918 |
| Nov 12, 2024 | 21.22 | 21.90 | 20.94 | 21.61 | 21.61 | - | 939,085 |
| Nov 11, 2024 | 22.00 | 22.31 | 21.06 | 21.61 | 21.61 | -0.41% | 595,009 |
| Nov 8, 2024 | 21.67 | 21.91 | 20.50 | 21.70 | 21.70 | -4.11% | 1,147,174 |
| Nov 7, 2024 | 21.81 | 23.66 | 21.78 | 22.63 | 22.63 | 6.24% | 1,782,863 |
| Nov 6, 2024 | 21.57 | 22.50 | 21.05 | 21.30 | 21.30 | -8.11% | 2,241,870 |
| Nov 5, 2024 | 23.90 | 24.05 | 22.53 | 23.18 | 23.18 | -0.98% | 1,098,132 |
| Nov 4, 2024 | 23.29 | 24.29 | 23.15 | 23.41 | 23.41 | -0.26% | 983,239 |
| Nov 1, 2024 | 22.56 | 23.50 | 22.26 | 23.47 | 23.47 | 3.94% | 1,391,849 |
| Oct 31, 2024 | 23.24 | 24.20 | 22.10 | 22.58 | 22.58 | 1.44% | 1,714,176 |
| Oct 30, 2024 | 24.01 | 25.20 | 22.25 | 22.26 | 22.26 | -1.11% | 4,472,640 |
| Oct 29, 2024 | 25.66 | 26.00 | 21.01 | 22.51 | 22.51 | -22.75% | 8,469,414 |
| Oct 28, 2024 | 25.15 | 30.85 | 24.31 | 29.14 | 29.14 | 14.10% | 10,784,557 |
| Oct 25, 2024 | 24.66 | 26.48 | 24.42 | 25.54 | 25.54 | 16.09% | 4,487,921 |
| Oct 24, 2024 | 22.48 | 22.63 | 21.39 | 22.00 | 22.00 | -1.03% | 987,174 |
| Oct 23, 2024 | 22.92 | 23.30 | 21.52 | 22.23 | 22.23 | 6.77% | 2,998,935 |
| Oct 22, 2024 | 19.83 | 21.50 | 19.80 | 20.82 | 20.82 | 5.69% | 1,157,180 |
| Oct 21, 2024 | 19.11 | 19.74 | 18.90 | 19.70 | 19.70 | 3.74% | 614,181 |
| Oct 18, 2024 | 18.99 | 19.25 | 18.65 | 18.99 | 18.99 | 6.15% | 860,509 |
| Oct 17, 2024 | 18.75 | 18.75 | 17.59 | 17.89 | 17.89 | -5.34% | 1,151,391 |
| Oct 16, 2024 | 19.11 | 19.11 | 18.60 | 18.90 | 18.90 | 1.83% | 487,181 |
| Oct 15, 2024 | 19.36 | 19.39 | 18.56 | 18.56 | 18.56 | -6.17% | 857,488 |
| Oct 14, 2024 | 20.38 | 20.47 | 19.66 | 19.78 | 19.78 | -3.51% | 478,845 |
| Oct 11, 2024 | 19.40 | 20.62 | 19.17 | 20.50 | 20.50 | 2.50% | 1,007,243 |
| Oct 10, 2024 | 20.85 | 21.13 | 19.74 | 20.00 | 20.00 | -3.29% | 1,038,408 |
| Oct 9, 2024 | 20.17 | 21.89 | 19.90 | 20.68 | 20.68 | -1.24% | 1,823,966 |
| Oct 8, 2024 | 22.71 | 22.75 | 20.84 | 20.94 | 20.94 | -19.77% | 2,226,424 |
| Oct 7, 2024 | 24.77 | 27.65 | 23.38 | 26.10 | 26.10 | 6.62% | 4,440,581 |
| Oct 4, 2024 | 22.66 | 24.48 | 22.43 | 24.48 | 24.48 | 11.88% | 1,517,432 |
| Oct 3, 2024 | 21.32 | 22.65 | 21.25 | 21.88 | 21.88 | -2.06% | 930,328 |
| Oct 2, 2024 | 22.42 | 22.50 | 20.55 | 22.34 | 22.34 | 7.87% | 3,078,481 |
| Oct 1, 2024 | 20.15 | 20.78 | 19.74 | 20.71 | 20.71 | 1.67% | 1,083,259 |
| Sep 30, 2024 | 21.23 | 21.57 | 20.12 | 20.37 | 20.37 | 3.88% | 1,842,191 |
| Sep 27, 2024 | 19.04 | 20.20 | 18.89 | 19.61 | 19.61 | 5.71% | 1,079,927 |
| Sep 26, 2024 | 18.28 | 18.80 | 18.03 | 18.55 | 18.55 | 9.25% | 1,239,965 |
| Sep 25, 2024 | 17.17 | 17.53 | 16.71 | 16.98 | 16.98 | -3.36% | 831,685 |
| Sep 24, 2024 | 17.25 | 18.03 | 17.06 | 17.57 | 17.57 | 7.59% | 1,141,930 |
| Sep 23, 2024 | 16.36 | 16.98 | 16.14 | 16.33 | 16.33 | 0.37% | 487,484 |
| Sep 20, 2024 | 16.21 | 16.89 | 15.84 | 16.27 | 16.27 | -6.44% | 1,570,517 |
| Sep 19, 2024 | 17.48 | 17.88 | 17.25 | 17.39 | 17.39 | 2.60% | 941,772 |
| Sep 18, 2024 | 16.47 | 17.46 | 16.08 | 16.95 | 16.95 | 2.54% | 942,011 |
| Sep 17, 2024 | 15.31 | 16.54 | 15.19 | 16.53 | 16.53 | 9.83% | 792,965 |
| Sep 16, 2024 | 16.04 | 16.04 | 14.87 | 15.05 | 15.05 | -7.04% | 555,066 |
| Sep 13, 2024 | 15.59 | 16.19 | 15.45 | 16.19 | 16.19 | 5.68% | 450,798 |
| Sep 12, 2024 | 15.25 | 15.58 | 15.10 | 15.32 | 15.32 | 0.52% | 354,444 |
| Sep 11, 2024 | 14.98 | 15.38 | 14.68 | 15.24 | 15.24 | 5.76% | 659,413 |
| Sep 10, 2024 | 14.65 | 14.67 | 14.25 | 14.41 | 14.41 | -1.91% | 505,435 |
| Sep 9, 2024 | 15.22 | 15.29 | 14.69 | 14.69 | 14.69 | -3.29% | 420,968 |
| Sep 6, 2024 | 15.24 | 15.60 | 14.91 | 15.19 | 15.19 | -1.04% | 492,308 |
| Sep 5, 2024 | 15.02 | 15.75 | 14.92 | 15.35 | 15.35 | 2.13% | 537,556 |
| Sep 4, 2024 | 14.29 | 15.23 | 14.23 | 15.03 | 15.03 | 5.18% | 498,600 |
| Sep 3, 2024 | 14.68 | 14.79 | 14.12 | 14.29 | 14.29 | -2.99% | 773,288 |
| Aug 30, 2024 | 14.66 | 14.79 | 14.48 | 14.73 | 14.73 | 1.17% | 652,090 |
| Aug 29, 2024 | 14.47 | 14.76 | 14.40 | 14.56 | 14.56 | 3.70% | 723,073 |
| Aug 28, 2024 | 14.61 | 14.67 | 13.90 | 14.04 | 14.04 | -5.45% | 950,873 |
| Aug 27, 2024 | 14.81 | 15.60 | 14.50 | 14.85 | 14.85 | 1.09% | 954,910 |
| Aug 26, 2024 | 14.00 | 15.10 | 13.62 | 14.69 | 14.69 | -3.36% | 2,062,180 |
| Aug 23, 2024 | 15.26 | 15.30 | 14.81 | 15.20 | 15.20 | 0.86% | 1,080,491 |
| Aug 22, 2024 | 15.38 | 15.39 | 14.95 | 15.07 | 15.07 | -2.65% | 542,929 |
| Aug 21, 2024 | 15.39 | 15.64 | 15.07 | 15.48 | 15.48 | 1.57% | 523,405 |
| Aug 20, 2024 | 15.70 | 15.79 | 15.05 | 15.24 | 15.24 | -3.61% | 591,443 |
| Aug 19, 2024 | 15.79 | 15.96 | 15.52 | 15.81 | 15.81 | 0.96% | 440,630 |
| Aug 16, 2024 | 16.37 | 16.42 | 15.54 | 15.66 | 15.66 | -5.09% | 766,033 |
| Aug 15, 2024 | 16.12 | 16.78 | 16.11 | 16.50 | 16.50 | 4.30% | 493,320 |
| Aug 14, 2024 | 16.24 | 16.32 | 15.82 | 15.82 | 15.82 | -3.83% | 359,200 |
| Aug 13, 2024 | 16.19 | 16.65 | 15.95 | 16.45 | 16.45 | 2.43% | 537,001 |
| Aug 12, 2024 | 16.64 | 16.85 | 15.87 | 16.06 | 16.06 | -4.74% | 489,746 |
| Aug 9, 2024 | 17.18 | 17.19 | 16.38 | 16.86 | 16.86 | -0.18% | 383,806 |
| Aug 8, 2024 | 16.95 | 17.00 | 16.60 | 16.89 | 16.89 | -0.47% | 385,312 |
| Aug 7, 2024 | 17.15 | 17.20 | 16.64 | 16.97 | 16.97 | 2.11% | 804,401 |
| Aug 6, 2024 | 16.02 | 17.29 | 16.00 | 16.62 | 16.62 | 5.26% | 984,609 |
| Aug 5, 2024 | 14.60 | 16.09 | 14.31 | 15.79 | 15.79 | 3.47% | 1,198,348 |
| Aug 2, 2024 | 16.00 | 16.09 | 15.20 | 15.26 | 15.26 | -5.16% | 955,961 |
| Aug 1, 2024 | 17.47 | 17.61 | 15.93 | 16.09 | 16.09 | -8.21% | 804,886 |
| Jul 31, 2024 | 17.40 | 18.37 | 17.28 | 17.53 | 17.53 | 4.04% | 765,583 |
| Jul 30, 2024 | 17.40 | 17.40 | 16.67 | 16.85 | 16.85 | -2.88% | 604,580 |
| Jul 29, 2024 | 17.61 | 17.84 | 17.06 | 17.35 | 17.35 | -1.48% | 373,290 |
| Jul 26, 2024 | 17.50 | 17.84 | 17.30 | 17.61 | 17.61 | 2.21% | 490,665 |
| Jul 25, 2024 | 16.72 | 17.61 | 16.72 | 17.23 | 17.23 | 2.99% | 598,801 |
| Jul 24, 2024 | 17.29 | 17.64 | 16.63 | 16.73 | 16.73 | -4.78% | 587,667 |
| Jul 23, 2024 | 16.86 | 17.59 | 16.85 | 17.57 | 17.57 | 2.45% | 723,726 |
| Jul 22, 2024 | 17.69 | 18.27 | 16.97 | 17.15 | 17.15 | 6.65% | 1,624,495 |
| Jul 19, 2024 | 16.64 | 16.91 | 16.08 | 16.08 | 16.08 | -3.42% | 619,530 |
| Jul 18, 2024 | 16.70 | 17.63 | 16.37 | 16.65 | 16.65 | 1.22% | 740,325 |
| Jul 17, 2024 | 16.58 | 16.67 | 16.06 | 16.45 | 16.45 | -4.36% | 727,007 |
| Jul 16, 2024 | 16.03 | 17.28 | 15.77 | 17.20 | 17.20 | 8.59% | 781,148 |
| Jul 15, 2024 | 15.93 | 16.20 | 15.57 | 15.84 | 15.84 | -6.22% | 763,250 |
| Jul 12, 2024 | 16.69 | 16.96 | 16.27 | 16.89 | 16.89 | 2.86% | 559,926 |
| Jul 11, 2024 | 16.58 | 17.17 | 16.14 | 16.42 | 16.42 | 3.27% | 1,217,565 |
| Jul 10, 2024 | 15.54 | 16.09 | 15.48 | 15.90 | 15.90 | 2.71% | 783,545 |
| Jul 9, 2024 | 15.60 | 15.83 | 15.40 | 15.48 | 15.48 | -0.83% | 802,993 |
| Jul 8, 2024 | 15.70 | 15.88 | 15.43 | 15.61 | 15.61 | -0.19% | 528,094 |
| Jul 5, 2024 | 15.60 | 15.77 | 15.19 | 15.64 | 15.64 | -1.20% | 669,148 |
| Jul 3, 2024 | 14.79 | 16.04 | 14.79 | 15.83 | 15.83 | 7.98% | 874,404 |
| Jul 2, 2024 | 14.41 | 14.84 | 14.24 | 14.66 | 14.66 | 2.45% | 715,472 |