Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
10.23
-0.42 (-3.94%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Daqo New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.61 | 10.73 | 10.23 | 10.23 | 10.23 | -3.94% | 325,125 |
| Oct 15, 2026 | 10.60 | 10.70 | 10.41 | 10.65 | 10.65 | -0.56% | 553,438 |
| Oct 14, 2026 | 11.00 | 11.00 | 10.64 | 10.71 | 10.71 | -3.43% | 465,404 |
| Oct 13, 2026 | 10.88 | 11.28 | 10.77 | 11.09 | 11.09 | 1.28% | 660,221 |
| Oct 12, 2026 | 10.95 | 11.00 | 10.71 | 10.95 | 10.95 | -0.45% | 424,781 |
| Oct 9, 2026 | 10.86 | 11.05 | 10.64 | 11.00 | 11.00 | 2.61% | 274,080 |
| Oct 8, 2026 | 10.95 | 10.95 | 10.60 | 10.72 | 10.72 | -1.65% | 264,949 |
| Oct 7, 2026 | 10.89 | 10.99 | 10.77 | 10.90 | 10.90 | -1.62% | 429,050 |
| Oct 6, 2026 | 11.18 | 11.24 | 10.97 | 11.08 | 11.08 | 0.36% | 522,804 |
| Oct 5, 2026 | 11.00 | 11.08 | 10.87 | 11.04 | 11.04 | 0.36% | 381,814 |
| Oct 2, 2026 | 11.25 | 11.25 | 10.87 | 11.00 | 11.00 | -1.35% | 261,899 |
| Oct 1, 2026 | 11.53 | 11.53 | 10.94 | 11.15 | 11.15 | -2.45% | 437,964 |
| Sep 30, 2026 | 11.51 | 11.74 | 11.39 | 11.43 | 11.43 | 0.79% | 897,262 |
| Sep 29, 2026 | 11.00 | 11.46 | 10.90 | 11.34 | 11.34 | 4.04% | 469,078 |
| Sep 28, 2026 | 11.37 | 11.37 | 10.87 | 10.90 | 10.90 | -4.97% | 848,264 |
| Sep 25, 2026 | 11.47 | 11.59 | 11.31 | 11.47 | 11.47 | 0.17% | 406,942 |
| Sep 24, 2026 | 11.98 | 11.98 | 11.35 | 11.45 | 11.45 | -3.86% | 680,037 |
| Sep 23, 2026 | 12.20 | 12.20 | 11.81 | 11.91 | 11.91 | -3.25% | 453,191 |
| Sep 22, 2026 | 12.07 | 12.40 | 11.90 | 12.31 | 12.31 | 2.58% | 511,922 |
| Sep 21, 2026 | 12.07 | 12.20 | 11.81 | 12.00 | 12.00 | -0.58% | 670,636 |
| Sep 18, 2026 | 12.08 | 12.20 | 11.93 | 12.07 | 12.07 | 1.17% | 1,072,310 |
| Sep 17, 2026 | 11.55 | 12.03 | 11.47 | 11.93 | 11.93 | 5.48% | 645,395 |
| Sep 16, 2026 | 11.44 | 11.52 | 11.17 | 11.31 | 11.31 | 0.44% | 615,720 |
| Sep 15, 2026 | 11.66 | 11.72 | 11.18 | 11.26 | 11.26 | -2.17% | 803,092 |
| Sep 14, 2026 | 11.55 | 11.62 | 11.38 | 11.51 | 11.51 | -0.26% | 698,265 |
| Sep 11, 2026 | 11.81 | 11.99 | 11.54 | 11.54 | 11.54 | -1.45% | 838,089 |
| Sep 10, 2026 | 11.97 | 12.23 | 11.68 | 11.71 | 11.71 | -2.82% | 897,480 |
| Sep 9, 2026 | 12.39 | 12.48 | 11.97 | 12.05 | 12.05 | -3.45% | 661,865 |
| Sep 8, 2026 | 12.31 | 12.78 | 12.30 | 12.48 | 12.48 | 1.38% | 652,826 |
| Sep 4, 2026 | 12.60 | 12.69 | 12.28 | 12.31 | 12.31 | -1.99% | 607,895 |
| Sep 3, 2026 | 12.79 | 12.88 | 12.42 | 12.56 | 12.56 | -2.48% | 833,565 |
| Sep 2, 2026 | 12.95 | 13.09 | 12.58 | 12.88 | 12.88 | -0.62% | 925,112 |
| Sep 1, 2026 | 12.90 | 13.39 | 12.87 | 12.96 | 12.96 | 0.54% | 872,250 |
| Aug 31, 2026 | 13.50 | 13.54 | 12.70 | 12.89 | 12.89 | -5.77% | 1,649,825 |
| Aug 28, 2026 | 13.66 | 13.79 | 13.47 | 13.68 | 13.68 | 0.29% | 716,326 |
| Aug 27, 2026 | 13.76 | 13.85 | 13.38 | 13.64 | 13.64 | 0.89% | 903,550 |
| Aug 26, 2026 | 14.05 | 14.11 | 13.38 | 13.52 | 13.52 | -4.86% | 667,642 |
| Aug 25, 2026 | 13.77 | 14.47 | 13.28 | 14.21 | 14.21 | -1.52% | 1,238,687 |
| Aug 24, 2026 | 13.55 | 14.61 | 13.34 | 14.43 | 14.43 | 6.26% | 1,221,739 |
| Aug 21, 2026 | 15.00 | 15.16 | 13.48 | 13.58 | 13.58 | -9.35% | 1,638,004 |
| Aug 20, 2026 | 14.44 | 15.13 | 14.06 | 14.98 | 14.98 | 6.62% | 1,710,032 |
| Aug 19, 2026 | 13.58 | 14.08 | 13.52 | 14.05 | 14.05 | 1.15% | 951,413 |
| Aug 18, 2026 | 13.88 | 13.95 | 13.51 | 13.89 | 13.89 | -2.46% | 700,729 |
| Aug 17, 2026 | 14.70 | 14.92 | 14.07 | 14.24 | 14.24 | -2.73% | 769,045 |
| Aug 14, 2026 | 14.76 | 15.22 | 14.54 | 14.64 | 14.64 | -1.88% | 730,049 |
| Aug 13, 2026 | 14.54 | 14.97 | 14.33 | 14.92 | 14.92 | 2.19% | 995,025 |
| Aug 12, 2026 | 14.95 | 15.03 | 14.43 | 14.60 | 14.60 | 0.41% | 696,288 |
| Aug 11, 2026 | 14.69 | 14.87 | 14.39 | 14.54 | 14.54 | -0.55% | 596,212 |
| 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 |