Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
19.35
-2.60 (-11.85%)
Apr 29, 2026, 4:00 PM EDT - Market closed
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.99 | 19.86 | 17.89 | 19.35 | 19.35 | -11.85% | 3,421,074 |
| Apr 28, 2026 | 22.17 | 22.17 | 21.22 | 21.95 | 21.95 | -0.41% | 432,940 |
| Apr 27, 2026 | 22.79 | 22.99 | 22.04 | 22.04 | 22.04 | -4.13% | 510,045 |
| Apr 24, 2026 | 23.06 | 23.59 | 22.47 | 22.99 | 22.99 | -0.30% | 589,357 |
| Apr 23, 2026 | 22.95 | 23.20 | 22.21 | 23.06 | 23.06 | -0.77% | 721,671 |
| Apr 22, 2026 | 20.67 | 23.76 | 20.66 | 23.24 | 23.24 | 15.22% | 2,079,666 |
| Apr 21, 2026 | 22.27 | 22.27 | 19.84 | 20.17 | 20.17 | -9.06% | 1,324,833 |
| Apr 20, 2026 | 22.39 | 22.46 | 21.68 | 22.18 | 22.18 | 1.46% | 448,492 |
| Apr 17, 2026 | 21.47 | 22.30 | 21.38 | 21.86 | 21.86 | 1.82% | 864,764 |
| Apr 16, 2026 | 21.69 | 21.71 | 20.65 | 21.47 | 21.47 | -1.01% | 803,097 |
| Apr 15, 2026 | 21.33 | 22.30 | 21.30 | 21.69 | 21.69 | 2.26% | 827,341 |
| Apr 14, 2026 | 21.65 | 21.72 | 21.00 | 21.21 | 21.21 | -0.42% | 433,394 |
| Apr 13, 2026 | 21.22 | 21.69 | 20.70 | 21.30 | 21.30 | 2.90% | 479,021 |
| Apr 10, 2026 | 21.10 | 21.26 | 20.64 | 20.70 | 20.70 | -1.66% | 351,150 |
| Apr 9, 2026 | 21.33 | 21.66 | 20.86 | 21.05 | 21.05 | -1.31% | 511,553 |
| Apr 8, 2026 | 21.21 | 21.63 | 21.10 | 21.33 | 21.33 | 1.91% | 438,002 |
| Apr 7, 2026 | 20.87 | 20.99 | 20.13 | 20.93 | 20.93 | 0.29% | 369,260 |
| Apr 6, 2026 | 21.11 | 21.19 | 20.70 | 20.87 | 20.87 | -1.14% | 254,412 |
| Apr 2, 2026 | 20.84 | 21.39 | 20.40 | 21.11 | 21.11 | -1.31% | 224,352 |
| Apr 1, 2026 | 21.48 | 21.64 | 21.01 | 21.39 | 21.39 | 0.56% | 319,869 |
| Mar 31, 2026 | 20.68 | 21.30 | 20.61 | 21.27 | 21.27 | 2.85% | 438,499 |
| Mar 30, 2026 | 21.30 | 21.30 | 20.41 | 20.68 | 20.68 | -2.54% | 436,854 |
| Mar 27, 2026 | 21.06 | 21.50 | 20.87 | 21.22 | 21.22 | -0.19% | 299,544 |
| Mar 26, 2026 | 21.50 | 21.53 | 20.93 | 21.26 | 21.26 | -2.83% | 483,513 |
| Mar 25, 2026 | 21.61 | 22.20 | 21.55 | 21.88 | 21.88 | 2.92% | 414,777 |
| Mar 24, 2026 | 20.75 | 21.64 | 20.55 | 21.26 | 21.26 | 0.05% | 512,453 |
| Mar 23, 2026 | 20.72 | 21.65 | 20.67 | 21.25 | 21.25 | 2.46% | 520,867 |
| Mar 20, 2026 | 21.25 | 21.47 | 20.51 | 20.74 | 20.74 | -2.40% | 1,541,197 |
| Mar 19, 2026 | 21.85 | 21.85 | 20.25 | 21.25 | 21.25 | -4.15% | 1,337,531 |
| Mar 18, 2026 | 22.60 | 23.15 | 21.59 | 22.17 | 22.17 | -5.42% | 1,193,291 |
| Mar 17, 2026 | 23.44 | 23.88 | 23.07 | 23.44 | 23.44 | - | 893,145 |
| Mar 16, 2026 | 23.56 | 24.05 | 23.37 | 23.44 | 23.44 | 1.43% | 413,519 |
| Mar 13, 2026 | 23.60 | 24.05 | 22.81 | 23.11 | 23.11 | -1.53% | 359,080 |
| Mar 12, 2026 | 23.09 | 23.91 | 22.92 | 23.47 | 23.47 | 1.65% | 447,320 |
| Mar 11, 2026 | 23.02 | 23.63 | 22.88 | 23.09 | 23.09 | 0.39% | 326,099 |
| Mar 10, 2026 | 22.72 | 23.63 | 22.64 | 23.00 | 23.00 | 1.23% | 725,808 |
| Mar 9, 2026 | 22.16 | 22.99 | 21.92 | 22.72 | 22.72 | 2.53% | 604,835 |
| Mar 6, 2026 | 22.54 | 23.00 | 21.93 | 22.16 | 22.16 | -1.90% | 1,092,862 |
| Mar 5, 2026 | 23.43 | 23.57 | 22.31 | 22.59 | 22.59 | -3.91% | 722,129 |
| Mar 4, 2026 | 23.17 | 23.94 | 23.14 | 23.51 | 23.51 | 4.03% | 837,671 |
| Mar 3, 2026 | 23.12 | 23.12 | 22.02 | 22.60 | 22.60 | -5.12% | 826,724 |
| Mar 2, 2026 | 23.45 | 23.82 | 23.14 | 23.82 | 23.82 | -1.24% | 495,734 |
| Feb 27, 2026 | 24.00 | 24.65 | 23.57 | 24.12 | 24.12 | 0.71% | 645,393 |
| Feb 26, 2026 | 24.26 | 25.24 | 23.10 | 23.95 | 23.95 | -4.58% | 1,068,693 |
| Feb 25, 2026 | 25.50 | 26.00 | 24.76 | 25.10 | 25.10 | -1.88% | 667,121 |
| Feb 24, 2026 | 24.12 | 25.98 | 23.83 | 25.58 | 25.58 | 6.05% | 798,168 |
| Feb 23, 2026 | 24.25 | 24.30 | 23.70 | 24.12 | 24.12 | -0.94% | 577,766 |
| Feb 20, 2026 | 24.34 | 24.65 | 23.96 | 24.35 | 24.35 | 0.12% | 485,644 |
| Feb 19, 2026 | 24.01 | 24.49 | 23.80 | 24.32 | 24.32 | 0.75% | 378,313 |
| Feb 18, 2026 | 24.45 | 24.79 | 23.91 | 24.14 | 24.14 | -0.45% | 373,554 |