Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
12.78
-0.06 (-0.47%)
Jun 29, 2026, 10:01 AM EDT - Market open
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 17.25 | 17.35 | 16.65 | 16.95 | 16.95 | -2.75% | 744,812 |
| May 27, 2026 | 17.89 | 18.00 | 17.15 | 17.43 | 17.43 | -2.46% | 484,231 |
| May 26, 2026 | 17.80 | 18.15 | 17.51 | 17.87 | 17.87 | 0.51% | 466,625 |
| May 22, 2026 | 17.77 | 17.87 | 17.03 | 17.78 | 17.78 | -1.00% | 654,651 |
| May 21, 2026 | 17.50 | 18.42 | 17.48 | 17.96 | 17.96 | 2.63% | 820,938 |
| May 20, 2026 | 17.08 | 18.07 | 17.06 | 17.50 | 17.50 | 2.46% | 1,176,185 |
| May 19, 2026 | 17.35 | 17.40 | 16.86 | 17.08 | 17.08 | -2.12% | 522,174 |
| May 18, 2026 | 18.19 | 18.19 | 16.95 | 17.45 | 17.45 | -4.07% | 1,500,651 |
| May 15, 2026 | 18.30 | 18.53 | 17.94 | 18.19 | 18.19 | -2.99% | 669,944 |
| May 14, 2026 | 19.03 | 19.08 | 18.06 | 18.75 | 18.75 | -2.04% | 546,327 |
| May 13, 2026 | 18.82 | 19.71 | 18.71 | 19.14 | 19.14 | 2.30% | 1,042,786 |
| May 12, 2026 | 19.07 | 19.40 | 17.95 | 18.71 | 18.71 | -2.60% | 669,925 |
| May 11, 2026 | 18.66 | 19.83 | 18.65 | 19.21 | 19.21 | 3.06% | 1,040,189 |
| May 8, 2026 | 18.60 | 19.33 | 18.42 | 18.64 | 18.64 | 1.36% | 790,059 |
| May 7, 2026 | 19.49 | 19.50 | 17.80 | 18.39 | 18.39 | -4.96% | 1,313,236 |
| May 6, 2026 | 19.71 | 20.27 | 18.85 | 19.35 | 19.35 | -3.30% | 918,011 |
| May 5, 2026 | 19.95 | 20.40 | 19.83 | 20.01 | 20.01 | 0.30% | 583,014 |
| May 4, 2026 | 19.19 | 20.18 | 18.99 | 19.95 | 19.95 | 4.23% | 936,670 |
| May 1, 2026 | 19.23 | 19.45 | 18.76 | 19.14 | 19.14 | -0.42% | 693,176 |
| Apr 30, 2026 | 19.14 | 19.45 | 18.76 | 19.22 | 19.22 | -0.67% | 755,366 |
| Apr 29, 2026 | 17.99 | 19.86 | 17.89 | 19.35 | 19.35 | -11.85% | 3,444,911 |
| Apr 28, 2026 | 22.17 | 22.17 | 21.22 | 21.95 | 21.95 | -0.41% | 486,931 |
| Apr 27, 2026 | 22.79 | 22.99 | 22.04 | 22.04 | 22.04 | -4.13% | 517,088 |
| Apr 24, 2026 | 23.06 | 23.59 | 22.47 | 22.99 | 22.99 | -0.30% | 589,367 |
| Apr 23, 2026 | 22.95 | 23.20 | 22.21 | 23.06 | 23.06 | -0.77% | 721,745 |
| Apr 22, 2026 | 20.67 | 23.76 | 20.66 | 23.24 | 23.24 | 15.22% | 2,109,568 |
| Apr 21, 2026 | 22.27 | 22.27 | 19.84 | 20.17 | 20.17 | -9.06% | 1,327,242 |
| Apr 20, 2026 | 22.39 | 22.46 | 21.68 | 22.18 | 22.18 | 1.46% | 464,330 |
| Apr 17, 2026 | 21.47 | 22.30 | 21.38 | 21.86 | 21.86 | 1.82% | 865,114 |
| Apr 16, 2026 | 21.69 | 21.71 | 20.65 | 21.47 | 21.47 | -1.01% | 803,269 |