DAQO New Energy Corp. American Depositary Shares (DQ)

22.99
-0.07 (-0.30%)
NYSE · Last Trade: Apr 24th, 5:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DAQO New Energy Corp. American Depositary Shares (DQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202622.9523.2022.2123.06721,74523.06
4/22/202620.6723.7620.6623.242,109,43323.24
4/21/202622.2722.2719.8420.171,326,53020.17
4/20/202622.3922.4621.6822.18464,25022.18
4/17/202621.4722.3021.3821.86865,11521.86
4/16/202621.6921.7120.6521.47803,27021.47
4/15/202621.3322.3021.3021.69827,34821.69
4/14/202621.6521.7221.0021.21433,41521.21
4/13/202621.2221.6920.7021.30482,60821.30
4/10/202621.1021.2620.6420.70351,15520.70
4/09/202621.3321.6620.8621.05515,37721.05
4/08/202621.2121.6321.0921.33438,00321.33
4/07/202620.8720.9920.1320.93369,27020.93
4/06/202621.1121.1820.7020.87254,46420.87
4/02/202620.8421.3920.4021.11224,71721.11
4/01/202621.4821.6421.0121.39319,87421.39
3/31/202620.6821.3020.6121.27438,57421.27
3/30/202621.3021.3020.4120.68436,85820.68
3/27/202621.0621.5020.8721.22303,84221.22
3/26/202621.5021.5220.9321.26491,72221.26
3/25/202621.6122.2021.5521.88420,80121.88
3/24/202620.7521.6420.5521.26570,82321.26
3/23/202620.7221.6520.6721.25520,87221.25
3/20/202621.2521.4720.5120.741,541,45020.74
3/19/202621.8521.8520.2521.251,338,10521.25
3/18/202622.6023.1521.5922.171,195,12522.17
3/17/202623.4423.8823.0723.44900,11423.44
3/16/202623.5624.0523.3723.44417,45123.44
3/13/202623.6024.0522.8123.11359,08023.11
3/12/202623.0923.9122.9223.47447,37423.47
3/11/202623.0223.6322.8823.09328,35723.09
3/10/202622.7223.6322.6423.00725,80923.00
3/09/202622.1622.9921.9222.72605,26422.72
3/06/202622.5423.0021.9322.161,099,43622.16
3/05/202623.4323.5722.3122.59722,16022.59
3/04/202623.1723.9423.1423.51845,80923.51
3/03/202623.1223.1222.0222.60839,35222.60
3/02/202623.4523.8223.1423.82499,17723.82
2/27/202624.0024.6423.5724.12645,39324.12
2/26/202624.2625.2423.1023.951,068,53423.95
2/25/202625.5026.0024.7625.10667,12125.10
2/24/202624.1225.9823.8325.58798,16925.58
2/23/202624.2524.3023.7024.12577,76724.12
2/20/202624.3424.6523.9624.35485,64424.35
2/19/202624.0124.4923.8024.32378,31324.32
2/18/202624.4524.7923.9124.14373,55424.14
2/17/202624.6524.6923.7624.25356,62124.25
2/13/202625.0025.0324.4024.88420,74224.88
2/12/202625.6025.6024.4725.17411,84625.17
2/11/202625.2026.1624.6525.83470,00525.83
2/10/202624.6825.3024.4025.23366,88525.23
2/09/202623.9725.8623.6025.02787,54525.02
2/06/202623.8124.2423.3423.74451,18923.74
2/05/202623.1124.1823.0523.49505,10123.49
2/04/202625.0825.2523.0723.491,679,37323.49
2/03/202624.6024.7422.3023.371,674,48223.37
2/02/202624.5024.7524.0324.46454,69724.46
1/30/202624.8525.5024.5124.72450,97424.72
1/29/202626.5626.5624.3425.661,024,25425.66
1/28/202627.1827.5226.2326.54654,17226.54
1/27/202627.2727.6926.7827.22531,46627.22
1/26/202626.5827.2226.0627.20716,91527.20