Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
15.03
+0.01 (0.07%)
May 14, 2025, 9:53 AM - Market open
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.61 | 15.87 | 14.61 | 15.02 | 15.02 | 7.21% | 2,041,744 |
| May 12, 2025 | 14.15 | 14.50 | 13.66 | 14.01 | 14.01 | 6.95% | 1,307,812 |
| May 9, 2025 | 13.35 | 13.35 | 12.88 | 13.10 | 13.10 | -1.21% | 620,491 |
| May 8, 2025 | 13.27 | 13.45 | 12.72 | 13.26 | 13.26 | 2.00% | 872,327 |
| May 7, 2025 | 13.11 | 13.44 | 12.83 | 13.00 | 13.00 | -0.84% | 677,920 |
| May 6, 2025 | 12.77 | 13.52 | 12.77 | 13.11 | 13.11 | 2.66% | 710,232 |
| May 5, 2025 | 12.77 | 12.80 | 12.52 | 12.77 | 12.77 | -0.93% | 459,484 |
| May 2, 2025 | 13.11 | 13.22 | 12.73 | 12.89 | 12.89 | 0.94% | 574,537 |
| May 1, 2025 | 12.86 | 12.97 | 12.64 | 12.77 | 12.77 | 0.24% | 467,766 |
| Apr 30, 2025 | 12.92 | 13.06 | 12.53 | 12.74 | 12.74 | -0.23% | 1,126,463 |
| Apr 29, 2025 | 14.13 | 14.33 | 12.41 | 12.77 | 12.77 | -13.77% | 2,470,637 |
| Apr 28, 2025 | 14.63 | 14.89 | 14.50 | 14.81 | 14.81 | 0.14% | 445,670 |
| Apr 25, 2025 | 14.40 | 15.28 | 14.11 | 14.79 | 14.79 | 2.14% | 900,527 |
| Apr 24, 2025 | 13.90 | 14.53 | 13.81 | 14.48 | 14.48 | 3.80% | 529,926 |
| Apr 23, 2025 | 14.39 | 14.55 | 13.83 | 13.95 | 13.95 | 1.01% | 632,711 |
| Apr 22, 2025 | 13.45 | 13.97 | 13.33 | 13.81 | 13.81 | 5.18% | 833,692 |
| Apr 21, 2025 | 13.67 | 13.79 | 13.02 | 13.13 | 13.13 | -5.74% | 1,115,039 |
| Apr 17, 2025 | 14.21 | 14.38 | 13.54 | 13.93 | 13.93 | -1.42% | 910,799 |
| Apr 16, 2025 | 14.03 | 14.28 | 13.70 | 14.13 | 14.13 | -2.08% | 1,120,438 |
| Apr 15, 2025 | 13.94 | 14.60 | 13.94 | 14.43 | 14.43 | -0.21% | 529,969 |
| Apr 14, 2025 | 14.19 | 15.02 | 14.10 | 14.46 | 14.46 | 4.71% | 776,576 |
| Apr 11, 2025 | 13.79 | 13.88 | 13.17 | 13.81 | 13.81 | 1.25% | 1,375,239 |
| Apr 10, 2025 | 14.30 | 14.38 | 12.90 | 13.64 | 13.64 | -6.32% | 1,390,903 |
| Apr 9, 2025 | 13.66 | 15.08 | 12.90 | 14.56 | 14.56 | 6.05% | 1,839,817 |
| Apr 8, 2025 | 15.92 | 16.32 | 13.30 | 13.73 | 13.73 | -13.43% | 2,100,298 |
| Apr 7, 2025 | 14.44 | 16.31 | 14.10 | 15.86 | 15.86 | 2.26% | 1,406,072 |
| Apr 4, 2025 | 15.66 | 15.80 | 15.00 | 15.51 | 15.51 | -6.68% | 1,290,344 |
| Apr 3, 2025 | 17.76 | 17.76 | 16.24 | 16.62 | 16.62 | -8.43% | 1,680,263 |
| Apr 2, 2025 | 17.83 | 18.39 | 17.83 | 18.15 | 18.15 | 0.17% | 484,763 |
| Apr 1, 2025 | 18.33 | 18.33 | 17.83 | 18.12 | 18.12 | 0.06% | 909,900 |
| Mar 31, 2025 | 18.10 | 18.26 | 17.70 | 18.11 | 18.11 | -2.06% | 724,402 |
| Mar 28, 2025 | 18.64 | 18.74 | 18.15 | 18.49 | 18.49 | 1.26% | 874,066 |
| Mar 27, 2025 | 18.06 | 18.52 | 17.93 | 18.26 | 18.26 | -0.22% | 477,546 |
| Mar 26, 2025 | 18.36 | 19.03 | 18.19 | 18.30 | 18.30 | -1.72% | 729,850 |
| Mar 25, 2025 | 18.19 | 19.03 | 18.19 | 18.62 | 18.62 | 3.10% | 1,234,489 |
| Mar 24, 2025 | 19.29 | 19.50 | 17.80 | 18.06 | 18.06 | -6.28% | 1,584,929 |
| Mar 21, 2025 | 20.10 | 20.10 | 19.18 | 19.27 | 19.27 | -3.46% | 894,385 |
| Mar 20, 2025 | 20.62 | 20.70 | 19.78 | 19.96 | 19.96 | -2.63% | 736,932 |
| Mar 19, 2025 | 20.57 | 21.15 | 20.01 | 20.50 | 20.50 | 3.69% | 1,116,370 |
| Mar 18, 2025 | 20.67 | 20.67 | 19.39 | 19.77 | 19.77 | 0.87% | 909,892 |
| Mar 17, 2025 | 18.66 | 19.98 | 18.66 | 19.60 | 19.60 | 2.83% | 765,987 |
| Mar 14, 2025 | 19.25 | 19.64 | 18.80 | 19.06 | 19.06 | 1.98% | 805,914 |
| Mar 13, 2025 | 18.72 | 19.01 | 18.42 | 18.69 | 18.69 | 0.97% | 675,259 |
| Mar 12, 2025 | 19.03 | 19.30 | 18.50 | 18.51 | 18.51 | 0.05% | 433,854 |
| Mar 11, 2025 | 18.83 | 19.10 | 18.41 | 18.50 | 18.50 | 1.65% | 645,363 |
| Mar 10, 2025 | 19.07 | 19.08 | 18.03 | 18.20 | 18.20 | -4.51% | 682,831 |
| Mar 7, 2025 | 18.97 | 19.56 | 18.50 | 19.06 | 19.06 | 0.74% | 832,483 |
| Mar 6, 2025 | 19.19 | 19.70 | 18.77 | 18.92 | 18.92 | -2.72% | 654,046 |
| Mar 5, 2025 | 20.20 | 20.22 | 18.89 | 19.45 | 19.45 | -3.90% | 781,157 |
| Mar 4, 2025 | 19.17 | 20.80 | 19.12 | 20.24 | 20.24 | 8.70% | 1,474,866 |