Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
14.62
-0.10 (-0.68%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Daqo New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14.72 | 14.95 | 14.36 | 14.62 | 14.62 | -0.68% | 813,123 |
| Aug 7, 2026 | 14.03 | 14.79 | 14.03 | 14.72 | 14.72 | 8.63% | 1,581,244 |
| Aug 6, 2026 | 13.15 | 13.67 | 12.94 | 13.55 | 13.55 | 2.03% | 748,728 |
| Aug 5, 2026 | 13.21 | 13.42 | 12.82 | 13.28 | 13.28 | -0.97% | 1,160,688 |
| Aug 4, 2026 | 13.50 | 13.90 | 13.16 | 13.41 | 13.41 | -2.47% | 1,715,974 |
| Aug 3, 2026 | 12.85 | 13.85 | 12.75 | 13.75 | 13.75 | 12.98% | 1,833,542 |
| Jul 31, 2026 | 12.03 | 12.27 | 11.78 | 12.17 | 12.17 | 0.50% | 635,222 |
| Jul 30, 2026 | 12.30 | 12.30 | 11.67 | 12.11 | 12.11 | 1.17% | 590,028 |
| Jul 29, 2026 | 11.97 | 12.33 | 11.91 | 11.97 | 11.97 | 1.01% | 1,023,824 |
| Jul 28, 2026 | 11.89 | 12.24 | 11.80 | 11.85 | 11.85 | -1.66% | 1,192,491 |
| Jul 27, 2026 | 11.59 | 12.29 | 11.52 | 12.05 | 12.05 | 3.26% | 1,080,648 |
| Jul 24, 2026 | 11.89 | 12.04 | 11.38 | 11.67 | 11.67 | -2.02% | 1,060,478 |
| Jul 23, 2026 | 12.26 | 12.44 | 11.84 | 11.91 | 11.91 | -0.75% | 658,498 |
| Jul 22, 2026 | 12.06 | 12.54 | 11.98 | 12.00 | 12.00 | 1.18% | 466,220 |
| Jul 21, 2026 | 12.50 | 12.55 | 11.85 | 11.86 | 11.86 | -3.50% | 570,619 |
| Jul 20, 2026 | 12.20 | 12.50 | 11.99 | 12.29 | 12.29 | 1.24% | 556,222 |
| Jul 17, 2026 | 11.81 | 12.32 | 11.59 | 12.14 | 12.14 | 1.85% | 608,813 |
| Jul 16, 2026 | 11.90 | 12.18 | 11.76 | 11.92 | 11.92 | -1.49% | 497,608 |
| Jul 15, 2026 | 12.01 | 12.36 | 11.85 | 12.10 | 12.10 | 2.20% | 372,430 |
| Jul 14, 2026 | 11.85 | 11.95 | 11.55 | 11.84 | 11.84 | 1.81% | 562,480 |
| Jul 13, 2026 | 12.21 | 12.21 | 11.60 | 11.63 | 11.63 | -6.21% | 823,262 |
| Jul 10, 2026 | 12.26 | 12.47 | 12.21 | 12.40 | 12.40 | 1.06% | 613,967 |
| Jul 9, 2026 | 12.05 | 12.40 | 12.05 | 12.27 | 12.27 | 3.28% | 648,792 |
| Jul 8, 2026 | 11.99 | 12.10 | 11.65 | 11.88 | 11.88 | -2.54% | 1,156,733 |
| Jul 7, 2026 | 12.14 | 12.33 | 11.85 | 12.19 | 12.19 | -1.14% | 841,445 |
| Jul 6, 2026 | 12.34 | 12.60 | 12.14 | 12.33 | 12.33 | 0.65% | 798,342 |
| Jul 2, 2026 | 12.71 | 13.39 | 12.18 | 12.25 | 12.25 | -3.54% | 1,333,349 |
| Jul 1, 2026 | 13.15 | 13.34 | 12.69 | 12.70 | 12.70 | -5.15% | 1,073,794 |
| Jun 30, 2026 | 13.05 | 13.70 | 12.98 | 13.39 | 13.39 | 2.61% | 1,034,122 |
| Jun 29, 2026 | 12.77 | 13.06 | 12.46 | 13.05 | 13.05 | 1.64% | 802,570 |
| Jun 26, 2026 | 12.82 | 12.99 | 12.52 | 12.84 | 12.84 | -2.13% | 598,998 |
| Jun 25, 2026 | 13.38 | 13.57 | 12.82 | 13.12 | 13.12 | -1.94% | 891,773 |
| Jun 24, 2026 | 13.47 | 13.71 | 13.21 | 13.38 | 13.38 | -0.67% | 662,080 |
| Jun 23, 2026 | 13.45 | 13.87 | 13.18 | 13.47 | 13.47 | -3.09% | 1,064,992 |
| Jun 22, 2026 | 14.20 | 14.29 | 13.77 | 13.90 | 13.90 | -1.97% | 740,847 |
| Jun 18, 2026 | 14.50 | 14.50 | 13.82 | 14.18 | 14.18 | -1.94% | 1,793,918 |
| Jun 17, 2026 | 14.79 | 15.01 | 14.36 | 14.46 | 14.46 | -2.23% | 579,483 |
| Jun 16, 2026 | 15.44 | 15.44 | 14.51 | 14.79 | 14.79 | -4.33% | 1,011,956 |
| Jun 15, 2026 | 16.18 | 16.49 | 15.41 | 15.46 | 15.46 | -1.59% | 800,888 |
| Jun 12, 2026 | 15.56 | 16.06 | 15.42 | 15.71 | 15.71 | 1.81% | 761,741 |
| Jun 11, 2026 | 14.51 | 15.80 | 14.14 | 15.43 | 15.43 | 6.71% | 1,854,455 |
| Jun 10, 2026 | 14.60 | 15.09 | 14.21 | 14.46 | 14.46 | 0.49% | 1,682,878 |
| Jun 9, 2026 | 15.53 | 15.53 | 13.96 | 14.39 | 14.39 | -7.58% | 1,779,336 |
| Jun 8, 2026 | 16.81 | 16.81 | 15.09 | 15.57 | 15.57 | -4.60% | 1,369,552 |
| Jun 5, 2026 | 16.44 | 16.85 | 16.25 | 16.32 | 16.32 | -3.32% | 1,409,590 |
| Jun 4, 2026 | 17.05 | 17.55 | 16.68 | 16.88 | 16.88 | 5.11% | 1,949,117 |
| Jun 3, 2026 | 16.61 | 16.72 | 15.85 | 16.06 | 16.06 | -4.40% | 836,021 |
| Jun 2, 2026 | 16.44 | 16.98 | 16.36 | 16.80 | 16.80 | 2.56% | 571,669 |
| Jun 1, 2026 | 16.50 | 16.73 | 16.28 | 16.38 | 16.38 | -1.56% | 562,342 |
| May 29, 2026 | 16.98 | 16.98 | 16.39 | 16.64 | 16.64 | -1.83% | 892,974 |