Daqo New Energy Corp New (DQ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -4.57516339869 | 18.36 | 18.75 | 16.92 | 674008 | 17.66398232 | CS |
| 4 | -1.13 | -6.05898123324 | 18.65 | 21.87 | 16.92 | 906254 | 19.14335063 | CS |
| 12 | -1.52 | -7.98319327731 | 19.04 | 30.85 | 16.92 | 1571051 | 22.35736196 | CS |
| 26 | -0.88 | -4.78260869565 | 18.4 | 30.85 | 13.62 | 1152447 | 20.06987954 | CS |
| 52 | -6.57 | -27.2727272727 | 24.09 | 30.85 | 13.62 | 1157073 | 21.31929261 | CS |
| 156 | -21.5 | -55.0999487442 | 39.02 | 77.18 | 13.62 | 1238613 | 38.54951075 | CS |
| 260 | -31.1 | -63.9654463184 | 48.62 | 243.6399 | 13.62 | 1334590 | 54.48105944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 17.51 | 0.11 | 0.63 | 17.27 | 17.8 | 17.15 | 656777 |
| 1734651600 | 17.4 | -0.18 | -1.02 | 17.79 | 17.875 | 17.37 | 676146 |
| 1734565200 | 17.58 | -0.38 | -2.12 | 18.15 | 18.58 | 17.51 | 455899 |
| 1734478800 | 17.96 | 0.75 | 4.36 | 17.53 | 18.16 | 17.29 | 555026 |
| 1734392400 | 17.21 | -1.18 | -6.42 | 18.14 | 18.17 | 16.92 | 991004 |
| 1734133200 | 18.39 | 0.05 | 0.27 | 18.36 | 18.75 | 18.13 | 691965 |
| 1734046800 | 18.34 | 0.15 | 0.82 | 18.09 | 18.68 | 17.9 | 655004 |
| 1733960400 | 18.19 | -0.53 | -2.83 | 18.81 | 18.97 | 18.11 | 536515 |
| 1733874000 | 18.72 | -0.72 | -3.70 | 18.61 | 18.98 | 18.32 | 631328 |
| 1733787600 | 19.44 | 1.36 | 7.52 | 19.44 | 19.7429 | 18.44 | 2082081 |
| 1733528400 | 18.08 | -1.56 | -7.94 | 19.98 | 20 | 18.02 | 2161006 |
| 1733442000 | 19.64 | -0.21 | -1.06 | 20.09 | 20.5 | 19.03 | 1084304 |
| 1733355600 | 19.85 | -1.8 | -8.31 | 21.11 | 21.58 | 19.82 | 1306005 |
| 1733269200 | 21.65 | 0.23 | 1.07 | 21.33 | 21.87 | 21.0668 | 922778 |
| 1733182800 | 21.42 | 1.39 | 6.94 | 20.2 | 21.445 | 20.2 | 1303344 |
| 1732917840 | 20.03 | -0.16 | -0.79 | 20.24 | 20.76 | 20 | 666775 |
| 1732750800 | 20.19 | 0.95 | 4.94 | 19.91 | 20.6022 | 19.64 | 620049 |
| 1732664400 | 19.24 | -0.17 | -0.88 | 19.41 | 19.62 | 18.92 | 391279 |
| 1732578000 | 19.41 | 0.61 | 3.24 | 19.19 | 19.8704 | 19.09 | 757431 |
| 1732318800 | 18.8 | -0.41 | -2.13 | 18.65 | 18.98 | 18.32 | 730892 |
| 1732232400 | 19.21 | -0.91 | -4.52 | 19.4 | 19.72 | 19.01 | 520589 |
| 1732146000 | 20.12 | 1.8 | 9.83 | 18.42 | 20.67 | 18.27 | 975231 |
| 1732059600 | 18.32 | -0.72 | -3.78 | 19 | 19.23 | 18.28 | 701101 |
| 1731973200 | 19.04 | -0.21 | -1.09 | 19.08 | 19.59 | 18.9 | 459461 |
| 1731714000 | 19.25 | -0.89 | -4.42 | 19.98 | 20.12 | 19.2 | 557825 |
| 1731627600 | 20.14 | -0.6 | -2.89 | 20.48 | 20.54 | 19.38 | 1804465 |
| 1731541200 | 20.74 | -0.87 | -4.03 | 21.61 | 21.63 | 20.48 | 1010716 |
| 1731454800 | 21.61 | 0 | 0.00 | 21.22 | 21.9 | 20.94 | 938542 |
| 1731368400 | 21.61 | -0.09 | -0.41 | 22 | 22.31 | 21.055 | 595009 |
| 1731109200 | 21.7 | -0.93 | -4.11 | 21.67 | 21.91 | 20.5 | 1147174 |
| 1731022800 | 22.63 | 1.33 | 6.24 | 21.81 | 23.66 | 21.7801 | 1782303 |
| 1730936400 | 21.3 | -1.88 | -8.11 | 21.93 | 22.35 | 21.05 | 2080653 |
| 1730850000 | 23.18 | -0.23 | -0.98 | 23.9 | 24.05 | 22.53 | 1096910 |
| 1730763600 | 23.41 | -0.06 | -0.26 | 23.29 | 24.29 | 23.15 | 982308 |
| 1730500800 | 23.47 | 0.89 | 3.94 | 22.8 | 23.5 | 22.26 | 1391724 |
| 1730414400 | 22.58 | 0.32 | 1.44 | 22.9998 | 24.2 | 22.1 | 1680474 |
| 1730328000 | 22.26 | -0.25 | -1.11 | 24.01 | 25.2 | 22.25 | 4470040 |
| 1730241600 | 22.51 | -6.63 | -22.75 | 25.66 | 26 | 21.01 | 8452602 |
| 1730155200 | 29.14 | 3.6 | 14.10 | 25.15 | 30.85 | 24.31 | 10780866 |
| 1729896000 | 25.54 | 3.54 | 16.09 | 24.655 | 26.48 | 24.42 | 4485566 |
| 1729809600 | 22 | -0.23 | -1.03 | 22.48 | 22.63 | 21.39 | 987174 |
| 1729723200 | 22.23 | 1.41 | 6.77 | 22.92 | 23.3 | 21.52 | 2997259 |
| 1729636800 | 20.82 | 1.12 | 5.69 | 19.83 | 21.5 | 19.8 | 1156579 |
| 1729550400 | 19.7 | 0.71 | 3.74 | 19.11 | 19.735 | 18.9 | 593397 |
| 1729291200 | 18.99 | 1.1 | 6.15 | 18.99 | 19.25 | 18.65 | 860506 |
| 1729204800 | 17.89 | -1.01 | -5.34 | 18.75 | 18.75 | 17.59 | 1086443 |
| 1729118400 | 18.9 | 0.34 | 1.83 | 19.11 | 19.11 | 18.6 | 486988 |
| 1729032000 | 18.56 | -1.22 | -6.17 | 19.36 | 19.39 | 18.56 | 857092 |
| 1728945600 | 19.78 | -0.72 | -3.51 | 20.38 | 20.5 | 19.66 | 478551 |
| 1728686400 | 20.5 | 0.5 | 2.50 | 19.4 | 20.62 | 19.17 | 1006430 |
| 1728600000 | 20 | -0.68 | -3.29 | 20.85 | 21.125 | 19.74 | 1038383 |
| 1728513600 | 20.68 | -0.26 | -1.24 | 20.17 | 21.89 | 19.901 | 1823958 |
| 1728427200 | 20.94 | -5.16 | -19.77 | 22.71 | 22.75 | 20.84 | 2225072 |
| 1728340800 | 26.1 | 1.62 | 6.62 | 24.79 | 27.65 | 23.38 | 4436685 |
| 1728081600 | 24.48 | 2.6 | 11.88 | 22.66 | 24.48 | 22.43 | 1517409 |
| 1727995200 | 21.88 | -0.46 | -2.06 | 21.32 | 22.65 | 21.2466 | 930316 |
| 1727908800 | 22.34 | 1.63 | 7.87 | 22.42 | 22.5 | 20.55 | 3078137 |
| 1727822400 | 20.71 | 0.34 | 1.67 | 20.15 | 20.78 | 19.74 | 1081539 |
| 1727736000 | 20.37 | 0.76 | 3.88 | 21.23 | 21.57 | 20.12 | 1841885 |
| 1727476800 | 19.61 | 1.06 | 5.71 | 19.04 | 20.2 | 18.89 | 1075840 |
| 1727390400 | 18.55 | 1.57 | 9.25 | 18.28 | 18.8 | 18.03 | 1239842 |
| 1727304000 | 16.98 | -0.59 | -3.36 | 17.17 | 17.53 | 16.71 | 831085 |
| 1727217600 | 17.57 | 1.24 | 7.59 | 17.25 | 18.03 | 17.06 | 1141324 |
| 1727131200 | 16.329999 | 0.06 | 0.37 | 16.36 | 16.98 | 16.14 | 487484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
