Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
21.01
-0.79 (-3.62%)
Aug 14, 2025, 10:12 AM - Market open
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.80 | 22.44 | 21.64 | 21.80 | 21.80 | 0.09% | 504,732 |
| Aug 12, 2025 | 21.51 | 21.84 | 21.01 | 21.78 | 21.78 | -0.55% | 534,237 |
| Aug 11, 2025 | 22.03 | 22.26 | 21.49 | 21.90 | 21.90 | 3.25% | 579,328 |
| Aug 8, 2025 | 21.59 | 21.76 | 21.06 | 21.21 | 21.21 | -1.76% | 432,622 |
| Aug 7, 2025 | 22.45 | 22.70 | 21.38 | 21.59 | 21.59 | -1.46% | 786,615 |
| Aug 6, 2025 | 21.41 | 22.45 | 21.15 | 21.91 | 21.91 | 2.34% | 1,157,817 |
| Aug 5, 2025 | 21.01 | 21.64 | 20.60 | 21.41 | 21.41 | 3.68% | 664,520 |
| Aug 4, 2025 | 20.74 | 21.34 | 20.44 | 20.65 | 20.65 | -0.10% | 768,450 |
| Aug 1, 2025 | 21.64 | 21.89 | 20.53 | 20.67 | 20.67 | -5.01% | 876,332 |
| Jul 31, 2025 | 22.71 | 23.42 | 21.64 | 21.76 | 21.76 | -3.84% | 1,649,525 |
| Jul 30, 2025 | 23.51 | 23.51 | 22.45 | 22.63 | 22.63 | -2.92% | 1,552,355 |
| Jul 29, 2025 | 23.96 | 25.44 | 22.61 | 23.31 | 23.31 | 1.61% | 2,173,510 |
| Jul 28, 2025 | 22.81 | 23.20 | 22.06 | 22.94 | 22.94 | -1.46% | 1,533,534 |
| Jul 25, 2025 | 24.43 | 24.54 | 23.20 | 23.28 | 23.28 | -7.07% | 1,650,474 |
| Jul 24, 2025 | 24.49 | 25.54 | 23.89 | 25.05 | 25.05 | 8.02% | 1,985,015 |
| Jul 23, 2025 | 23.86 | 23.90 | 22.65 | 23.19 | 23.19 | -5.73% | 2,360,909 |
| Jul 22, 2025 | 22.24 | 25.46 | 22.24 | 24.60 | 24.60 | 16.81% | 4,906,618 |
| Jul 21, 2025 | 20.81 | 21.32 | 20.80 | 21.06 | 21.06 | 1.79% | 690,706 |
| Jul 18, 2025 | 21.06 | 21.10 | 20.38 | 20.69 | 20.69 | -1.00% | 1,345,227 |
| Jul 17, 2025 | 20.10 | 21.73 | 19.84 | 20.90 | 20.90 | 5.40% | 1,566,124 |
| Jul 16, 2025 | 20.33 | 20.36 | 19.62 | 19.83 | 19.83 | 0.51% | 985,602 |
| Jul 15, 2025 | 19.80 | 20.37 | 19.58 | 19.73 | 19.73 | -2.13% | 1,228,323 |
| Jul 14, 2025 | 20.35 | 20.47 | 19.66 | 20.16 | 20.16 | 0.10% | 1,527,771 |
| Jul 11, 2025 | 19.74 | 20.22 | 19.47 | 20.14 | 20.14 | 0.20% | 1,794,516 |
| Jul 10, 2025 | 19.58 | 21.00 | 19.30 | 20.10 | 20.10 | 6.29% | 2,808,484 |
| Jul 9, 2025 | 18.96 | 19.20 | 18.12 | 18.91 | 18.91 | -2.12% | 1,532,567 |
| Jul 8, 2025 | 19.27 | 20.00 | 18.78 | 19.32 | 19.32 | 10.72% | 3,170,461 |
| Jul 7, 2025 | 18.16 | 18.26 | 17.06 | 17.45 | 17.45 | -8.06% | 1,750,474 |
| Jul 3, 2025 | 18.24 | 19.21 | 17.70 | 18.98 | 18.98 | 7.17% | 2,122,710 |
| Jul 2, 2025 | 17.08 | 18.42 | 17.02 | 17.71 | 17.71 | 15.75% | 4,331,348 |
| Jul 1, 2025 | 15.19 | 15.75 | 14.87 | 15.30 | 15.30 | 0.86% | 579,214 |
| Jun 30, 2025 | 15.88 | 15.88 | 14.90 | 15.17 | 15.17 | 0.26% | 938,489 |
| Jun 27, 2025 | 14.97 | 15.27 | 14.80 | 15.13 | 15.13 | 4.56% | 897,920 |
| Jun 26, 2025 | 14.56 | 14.73 | 14.26 | 14.47 | 14.47 | 0.91% | 467,059 |
| Jun 25, 2025 | 14.34 | 14.52 | 13.74 | 14.34 | 14.34 | 0.07% | 555,833 |
| Jun 24, 2025 | 14.24 | 14.78 | 14.14 | 14.33 | 14.33 | 2.07% | 722,960 |
| Jun 23, 2025 | 13.91 | 14.16 | 13.66 | 14.04 | 14.04 | 1.08% | 537,638 |
| Jun 20, 2025 | 14.23 | 14.31 | 13.88 | 13.89 | 13.89 | -1.77% | 1,052,505 |
| Jun 18, 2025 | 13.70 | 14.45 | 13.70 | 14.14 | 14.14 | 1.36% | 451,004 |
| Jun 17, 2025 | 13.90 | 14.17 | 13.60 | 13.95 | 13.95 | -3.13% | 672,842 |
| Jun 16, 2025 | 14.26 | 14.59 | 14.03 | 14.40 | 14.40 | 3.52% | 504,006 |
| Jun 13, 2025 | 13.91 | 14.15 | 13.72 | 13.91 | 13.91 | -2.25% | 443,296 |
| Jun 12, 2025 | 14.33 | 14.50 | 14.03 | 14.23 | 14.23 | -2.20% | 550,582 |
| Jun 11, 2025 | 14.97 | 15.00 | 14.31 | 14.55 | 14.55 | -1.36% | 655,520 |
| Jun 10, 2025 | 14.74 | 14.84 | 14.40 | 14.75 | 14.75 | 0.96% | 407,641 |
| Jun 9, 2025 | 14.88 | 15.27 | 14.48 | 14.61 | 14.61 | 1.67% | 1,143,465 |
| Jun 6, 2025 | 13.73 | 14.81 | 13.73 | 14.37 | 14.37 | 5.51% | 834,624 |
| Jun 5, 2025 | 13.65 | 13.85 | 13.41 | 13.62 | 13.62 | -0.22% | 323,381 |
| Jun 4, 2025 | 13.67 | 13.95 | 13.39 | 13.65 | 13.65 | 0.66% | 523,133 |
| Jun 3, 2025 | 13.10 | 13.64 | 12.83 | 13.56 | 13.56 | 3.91% | 373,013 |