Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

4.340 -0.060 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.352 3.352 2.880 2.900 33,319 -0.12(-3.97%)
Dec 28, 2023 2.850 3.088 2.850 3.020 63,407 +0.16(+5.59%)
Dec 27, 2023 2.850 3.030 2.840 2.860 22,095 -0.04(-1.38%)
Dec 26, 2023 3.030 3.030 2.900 2.900 26,105 -0.09(-3.01%)
Dec 22, 2023 2.950 3.020 2.950 2.990 82,277 +0.05(+1.70%)
Dec 21, 2023 2.960 3.000 2.900 2.940 20,969 +0.04(+1.38%)
Dec 20, 2023 2.860 2.985 2.850 2.900 13,085 +0.00(+0.00%)
Dec 19, 2023 2.910 2.930 2.880 2.900 20,924 -0.01(-0.34%)
Dec 18, 2023 3.080 3.080 2.910 2.910 13,549 -0.07(-2.35%)
Dec 15, 2023 3.090 3.090 2.980 2.980 5,752 -0.07(-2.30%)
Dec 14, 2023 3.010 3.179 2.935 3.050 17,242 +0.05(+1.67%)
Dec 13, 2023 3.000 3.089 3.000 3.000 5,453 +0.02(+0.67%)
Dec 12, 2023 3.010 3.065 2.930 2.980 10,127 -0.07(-2.30%)
Dec 11, 2023 3.080 3.230 2.991 3.050 13,432 -0.13(-4.09%)
Dec 08, 2023 3.090 3.180 2.913 3.180 22,999 +0.09(+2.91%)
Dec 07, 2023 2.930 3.150 2.930 3.090 11,275 +0.14(+4.75%)
Dec 06, 2023 3.070 3.162 2.950 2.950 13,913 -0.08(-2.64%)
Dec 05, 2023 3.100 3.100 2.900 3.030 27,093 -0.07(-2.26%)
Dec 04, 2023 3.150 3.330 3.100 3.100 15,690 -0.06(-1.90%)
Dec 01, 2023 3.040 3.290 3.040 3.160 7,245 +0.12(+3.95%)
Nov 30, 2023 3.260 3.390 3.040 3.040 8,413 -0.19(-5.88%)
Nov 29, 2023 3.360 3.360 3.168 3.230 9,040 +0.04(+1.25%)
Nov 28, 2023 3.160 3.310 3.051 3.190 18,510 +0.13(+4.25%)
Nov 27, 2023 3.190 3.190 3.010 3.060 8,595 -0.03(-0.97%)
Nov 24, 2023 3.150 3.150 3.070 3.090 6,140 +0.05(+1.64%)
Nov 22, 2023 3.030 3.190 3.011 3.040 8,284 -0.01(-0.32%)
Nov 21, 2023 3.120 3.190 3.030 3.050 4,419 -0.12(-3.74%)
Nov 20, 2023 3.030 3.236 3.030 3.168 6,477 +0.15(+4.92%)
Nov 17, 2023 2.990 3.130 2.990 3.020 14,857 -0.10(-3.21%)
Nov 16, 2023 3.110 3.190 3.025 3.120 15,365 -0.07(-2.19%)
Nov 15, 2023 3.460 3.460 2.930 3.190 37,350 -0.61(-16.05%)
Nov 14, 2023 3.800 3.880 3.610 3.800 19,869 +0.02(+0.65%)
Nov 13, 2023 3.810 4.011 3.520 3.775 9,000 -0.02(-0.65%)
Nov 10, 2023 3.750 4.080 3.500 3.800 11,801 +0.05(+1.33%)
Nov 09, 2023 3.910 3.914 3.750 3.750 4,859 -0.14(-3.60%)
Nov 08, 2023 3.945 3.989 3.860 3.890 4,252 +0.20(+5.42%)
Nov 07, 2023 3.670 3.800 3.564 3.690 3,960 +0.21(+6.03%)
Nov 06, 2023 3.390 3.670 3.390 3.480 6,613 -0.14(-3.87%)
Nov 03, 2023 3.260 3.620 3.260 3.620 10,676 +0.40(+12.42%)
Nov 02, 2023 3.310 3.350 3.034 3.220 9,117 +0.08(+2.62%)
Nov 01, 2023 3.370 3.655 3.000 3.138 10,942 -0.08(-2.55%)
Oct 31, 2023 3.150 3.380 3.140 3.220 10,444 +0.12(+3.87%)
Oct 30, 2023 3.050 3.130 3.015 3.100 13,166 +0.00(+0.00%)
Oct 27, 2023 3.200 3.370 3.010 3.100 17,887 -0.15(-4.62%)
Oct 26, 2023 3.270 3.470 3.200 3.250 15,773 -0.05(-1.52%)
Oct 25, 2023 3.430 3.550 3.250 3.300 7,811 -0.13(-3.79%)
Oct 24, 2023 3.590 3.920 3.400 3.430 45,861 -0.22(-6.03%)
Oct 23, 2023 3.860 3.860 3.630 3.650 18,063 -0.34(-8.52%)
Oct 20, 2023 4.370 4.370 3.670 3.990 30,936 -0.31(-7.21%)
Oct 19, 2023 4.310 4.410 4.300 4.300 8,934 -0.06(-1.38%)
Oct 18, 2023 4.480 4.480 4.360 4.360 1,836 -0.04(-0.91%)
Oct 17, 2023 4.470 4.515 4.300 4.400 9,849 +0.01(+0.23%)
Oct 16, 2023 4.240 4.650 4.240 4.390 15,472 +0.17(+4.03%)
Oct 13, 2023 4.400 4.460 4.190 4.220 38,497 -0.28(-6.22%)
Oct 12, 2023 4.600 4.850 4.340 4.500 13,147 -0.14(-3.02%)
Oct 11, 2023 4.590 5.045 4.560 4.640 7,201 -0.11(-2.32%)
Oct 10, 2023 4.730 4.750 4.540 4.750 4,713 +0.03(+0.53%)
Oct 09, 2023 4.590 4.750 4.550 4.725 7,590 +0.27(+6.18%)
Oct 06, 2023 4.450 4.605 4.250 4.450 13,578 -0.13(-2.84%)
Oct 05, 2023 4.760 4.760 4.580 4.580 14,434 -0.37(-7.47%)
Oct 04, 2023 4.720 5.180 4.700 4.950 6,809 +0.05(+1.02%)
Oct 03, 2023 4.980 5.000 4.800 4.900 5,963 -0.23(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.