Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (NQ: DUOT )

3.175 +0.005 (+0.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.114 5.150 5.114 5.134 1,604 +0.02(+0.47%)
Sep 28, 2023 5.100 5.147 5.100 5.110 4,052 +0.07(+1.39%)
Sep 27, 2023 4.900 5.140 4.900 5.040 4,786 +0.23(+4.78%)
Sep 26, 2023 4.990 4.990 4.810 4.810 3,915 -0.23(-4.56%)
Sep 25, 2023 4.968 5.090 5.040 5.040 2,595 -0.04(-0.79%)
Sep 22, 2023 4.970 5.090 4.951 5.080 3,795 +0.13(+2.63%)
Sep 21, 2023 4.810 5.000 4.810 4.950 5,871 -0.05(-1.00%)
Sep 20, 2023 5.150 5.360 5.000 5.000 6,351 -0.10(-1.96%)
Sep 19, 2023 5.030 5.270 5.030 5.100 11,271 -0.11(-2.11%)
Sep 18, 2023 5.120 5.360 5.050 5.210 3,427 -0.01(-0.19%)
Sep 15, 2023 5.380 5.490 5.210 5.220 16,826 -0.09(-1.69%)
Sep 14, 2023 5.020 5.445 5.020 5.310 14,199 +0.26(+5.15%)
Sep 13, 2023 5.250 5.250 5.030 5.050 3,259 -0.15(-2.88%)
Sep 12, 2023 5.220 5.350 5.200 5.200 6,364 -0.15(-2.84%)
Sep 11, 2023 5.400 5.447 5.250 5.352 4,787 +0.09(+1.75%)
Sep 08, 2023 5.510 5.550 5.130 5.260 12,736 -0.30(-5.40%)
Sep 07, 2023 5.490 5.580 5.420 5.560 3,904 +0.02(+0.36%)
Sep 06, 2023 5.760 5.760 5.344 5.540 6,824 -0.13(-2.29%)
Sep 05, 2023 5.790 5.980 5.610 5.670 11,155 +0.03(+0.53%)
Sep 01, 2023 5.470 5.800 5.441 5.640 12,317 +0.30(+5.62%)
Aug 31, 2023 5.420 5.480 5.300 5.340 10,445 -0.14(-2.55%)
Aug 30, 2023 5.300 5.480 5.100 5.480 10,867 +0.36(+7.03%)
Aug 29, 2023 4.800 5.140 4.780 5.120 7,856 +0.34(+7.11%)
Aug 28, 2023 4.810 4.950 4.730 4.780 8,165 -0.04(-0.83%)
Aug 25, 2023 4.625 4.950 4.595 4.820 34,122 +0.14(+2.99%)
Aug 24, 2023 4.950 5.059 4.600 4.680 12,626 -0.29(-5.84%)
Aug 23, 2023 4.900 4.981 4.869 4.970 6,489 +0.22(+4.63%)
Aug 22, 2023 4.730 4.880 4.700 4.750 10,352 +0.00(+0.00%)
Aug 21, 2023 4.840 4.990 4.700 4.750 11,872 -0.13(-2.66%)
Aug 18, 2023 4.900 4.900 4.590 4.880 25,291 -0.06(-1.21%)
Aug 17, 2023 4.860 5.009 4.860 4.940 9,592 +0.08(+1.65%)
Aug 16, 2023 4.880 5.030 4.704 4.860 15,129 -0.17(-3.38%)
Aug 15, 2023 5.070 5.070 4.650 5.030 70,082 -0.56(-10.02%)
Aug 14, 2023 5.700 5.710 5.360 5.590 18,151 -0.13(-2.27%)
Aug 11, 2023 5.300 5.730 5.300 5.720 11,582 +0.43(+8.13%)
Aug 10, 2023 5.200 5.310 5.000 5.290 18,984 +0.09(+1.73%)
Aug 09, 2023 5.230 5.330 5.000 5.200 16,241 -0.04(-0.76%)
Aug 08, 2023 5.410 5.537 5.200 5.240 15,684 -0.20(-3.68%)
Aug 07, 2023 5.620 5.860 5.430 5.440 30,966 -0.18(-3.20%)
Aug 04, 2023 6.530 6.739 5.430 5.620 90,416 -0.69(-10.94%)
Aug 03, 2023 6.410 6.460 6.050 6.310 14,926 -0.05(-0.79%)
Aug 02, 2023 6.490 6.490 6.210 6.360 18,531 -0.17(-2.60%)
Aug 01, 2023 6.320 6.540 5.800 6.530 21,347 +0.32(+5.15%)
Jul 31, 2023 6.200 6.550 6.100 6.210 37,116 +0.01(+0.16%)
Jul 28, 2023 6.200 6.261 6.090 6.200 26,011 +0.04(+0.65%)
Jul 27, 2023 6.090 6.270 6.000 6.160 16,911 +0.09(+1.48%)
Jul 26, 2023 5.900 6.140 5.900 6.070 34,460 +0.12(+2.02%)
Jul 25, 2023 6.500 6.510 5.846 5.950 61,398 -0.59(-9.02%)
Jul 24, 2023 6.730 6.990 6.437 6.540 33,876 -0.34(-4.94%)
Jul 21, 2023 6.790 6.990 6.720 6.880 12,542 -0.02(-0.29%)
Jul 20, 2023 7.070 7.070 6.760 6.900 37,103 -0.08(-1.15%)
Jul 19, 2023 6.790 7.000 6.760 6.980 76,388 +0.02(+0.29%)
Jul 18, 2023 6.610 7.200 6.520 6.960 80,099 +0.43(+6.58%)
Jul 17, 2023 6.420 6.730 6.240 6.530 33,776 -0.20(-2.97%)
Jul 14, 2023 7.060 7.200 6.130 6.730 144,876 -0.27(-3.86%)
Jul 13, 2023 6.690 7.025 6.690 7.000 65,851 +0.36(+5.42%)
Jul 12, 2023 6.740 6.980 6.510 6.640 70,347 +0.14(+2.15%)
Jul 11, 2023 6.100 6.700 6.075 6.500 75,983 +0.49(+8.15%)
Jul 10, 2023 6.050 6.090 5.862 6.010 18,200 +0.02(+0.33%)
Jul 07, 2023 5.930 6.054 5.770 5.990 25,043 +0.05(+0.84%)
Jul 06, 2023 5.990 6.000 5.780 5.940 14,637 -0.04(-0.67%)
Jul 05, 2023 5.860 6.100 5.860 5.980 25,241 -0.09(-1.48%)
Jul 03, 2023 6.000 6.100 5.910 6.070 22,141 +0.13(+2.19%)
Jun 30, 2023 5.850 5.950 5.650 5.940 32,006 +0.29(+5.13%)
Jun 29, 2023 6.110 6.500 5.560 5.650 94,120 -0.38(-6.30%)
Jun 28, 2023 6.440 6.440 6.030 6.030 26,123 -0.26(-4.14%)
Jun 27, 2023 6.320 6.390 6.060 6.290 44,581 +0.28(+4.66%)
Jun 26, 2023 6.680 6.680 5.710 6.010 60,572 -0.67(-10.03%)
Jun 23, 2023 6.850 7.190 6.450 6.680 89,275 -0.17(-2.48%)
Jun 22, 2023 5.640 6.945 5.640 6.850 222,248 +1.33(+24.09%)
Jun 21, 2023 5.980 6.000 5.510 5.520 34,900 -0.32(-5.48%)
Jun 20, 2023 6.000 6.060 5.601 5.840 91,124 -0.16(-2.67%)
Jun 16, 2023 4.890 6.000 4.825 6.000 107,948 +1.34(+28.76%)
Jun 15, 2023 4.750 4.780 4.542 4.660 14,317 +0.69(+17.38%)
May 08, 2023 3.840 3.970 3.670 3.970 9,974 +0.24(+6.43%)
May 05, 2023 3.710 3.750 3.650 3.730 4,948 -0.02(-0.53%)
May 04, 2023 3.916 3.916 3.688 3.750 10,218 +0.05(+1.35%)
May 03, 2023 3.690 3.817 3.680 3.700 6,668 -0.03(-0.80%)
May 02, 2023 3.790 3.898 3.600 3.730 7,777 -0.08(-2.10%)
May 01, 2023 4.000 4.150 3.790 3.810 10,701 -0.17(-4.27%)
Apr 28, 2023 3.650 3.980 3.650 3.980 11,295 +0.33(+9.04%)
Apr 27, 2023 3.980 4.046 3.615 3.650 27,968 -0.42(-10.32%)
Apr 26, 2023 4.280 4.440 3.970 4.070 15,129 -0.37(-8.33%)
Apr 25, 2023 4.620 4.645 4.080 4.440 47,800 -0.17(-3.79%)
Apr 24, 2023 4.670 4.684 4.450 4.615 47,842 +0.02(+0.33%)
Apr 21, 2023 4.600 4.650 4.450 4.600 37,789 +0.06(+1.32%)
Apr 20, 2023 4.490 4.600 4.360 4.540 13,141 +0.04(+0.89%)
Apr 19, 2023 4.400 4.600 4.162 4.500 124,199 +0.10(+2.27%)
Apr 18, 2023 4.400 4.400 4.103 4.400 28,085 +0.02(+0.46%)
Apr 17, 2023 4.130 4.400 3.970 4.380 52,064 +0.42(+10.61%)
Apr 14, 2023 4.140 4.190 3.920 3.960 34,195 -0.18(-4.46%)
Apr 13, 2023 3.990 4.205 3.920 4.145 22,738 +0.14(+3.62%)
Apr 12, 2023 4.000 4.208 3.900 4.000 32,607 -0.12(-2.91%)
Apr 11, 2023 4.000 4.170 3.925 4.120 42,217 +0.20(+5.10%)
Apr 10, 2023 3.950 3.980 3.710 3.920 26,275 +0.15(+3.98%)
Apr 06, 2023 3.700 4.030 3.605 3.770 23,746 -0.03(-0.79%)
Apr 05, 2023 4.140 4.140 3.710 3.800 47,726 -0.30(-7.32%)
Apr 04, 2023 4.160 4.170 3.750 4.100 70,861 +0.30(+7.89%)
Apr 03, 2023 2.950 3.870 2.920 3.800 123,060 +1.00(+35.71%)
Mar 31, 2023 2.530 3.080 2.462 2.800 262,691 +0.03(+1.08%)
Mar 30, 2023 2.790 3.150 2.650 2.770 129,077 -0.12(-4.15%)
Mar 29, 2023 2.790 3.060 2.610 2.890 41,395 -0.01(-0.34%)
Mar 28, 2023 2.770 2.995 2.630 2.900 29,183 +0.13(+4.69%)
Mar 27, 2023 2.610 2.971 2.610 2.770 42,312 +0.08(+2.97%)
Mar 24, 2023 2.890 2.890 2.640 2.690 37,755 -0.18(-6.27%)
Mar 23, 2023 2.980 3.030 2.610 2.870 113,791 -0.05(-1.71%)
Mar 22, 2023 3.000 3.320 2.850 2.920 76,078 -0.18(-5.81%)
Mar 21, 2023 2.750 3.250 2.750 3.100 62,978 +0.18(+6.16%)
Mar 20, 2023 3.390 3.630 2.689 2.920 88,124 -0.57(-16.33%)
Mar 17, 2023 3.660 3.850 3.490 3.490 39,540 -0.26(-6.93%)
Mar 16, 2023 3.560 3.790 3.252 3.750 34,428 +0.04(+1.08%)
Mar 15, 2023 3.770 3.770 3.140 3.710 74,682 -0.01(-0.27%)
Mar 14, 2023 3.870 4.380 3.650 3.720 24,862 -0.41(-9.93%)
Mar 13, 2023 4.000 4.180 3.690 4.130 28,331 +0.05(+1.23%)
Mar 10, 2023 4.450 4.477 3.961 4.080 24,182 -0.33(-7.48%)
Mar 09, 2023 5.290 5.290 4.200 4.410 40,734 -0.88(-16.64%)
Mar 08, 2023 5.240 5.290 4.893 5.290 23,813 +0.19(+3.73%)
Mar 07, 2023 4.990 5.200 4.950 5.100 36,643 +0.22(+4.51%)
Mar 06, 2023 5.150 5.210 4.710 4.880 32,345 -0.27(-5.24%)
Mar 03, 2023 4.970 5.700 4.690 5.150 118,502 +0.45(+9.57%)
Mar 02, 2023 4.650 5.040 4.210 4.700 65,636 -0.01(-0.21%)
Mar 01, 2023 5.200 5.460 4.370 4.710 130,526 -0.47(-9.07%)
Feb 28, 2023 4.820 5.500 4.557 5.180 225,848 +0.60(+13.22%)
Feb 27, 2023 4.510 4.880 4.320 4.575 46,966 +0.27(+6.15%)
Feb 24, 2023 3.950 4.490 3.900 4.310 52,748 +0.54(+14.32%)
Feb 23, 2023 3.900 4.100 3.560 3.770 48,374 +0.02(+0.53%)
Feb 22, 2023 3.780 3.991 3.620 3.750 28,423 -0.17(-4.34%)
Feb 21, 2023 4.370 4.370 3.860 3.920 12,977 -0.14(-3.45%)
Feb 17, 2023 4.180 4.500 3.670 4.060 40,410 -0.30(-6.88%)
Feb 16, 2023 4.080 4.370 3.760 4.360 45,230 +0.18(+4.31%)
Feb 15, 2023 4.610 4.702 4.030 4.180 63,187 -0.29(-6.49%)
Feb 14, 2023 4.420 4.570 4.000 4.470 30,559 +0.09(+2.05%)
Feb 13, 2023 4.750 4.760 3.975 4.380 40,128 -0.31(-6.61%)
Feb 10, 2023 4.700 5.000 4.400 4.690 41,720 -0.05(-1.16%)
Feb 09, 2023 4.680 5.050 4.613 4.745 50,410 +0.07(+1.39%)
Feb 08, 2023 5.160 5.160 4.300 4.680 51,939 -0.50(-9.65%)
Feb 07, 2023 5.270 5.500 4.620 5.180 133,718 +0.16(+3.19%)
Feb 06, 2023 4.480 5.340 4.480 5.020 144,837 +0.52(+11.56%)
Feb 03, 2023 4.150 5.200 4.150 4.500 140,904 +0.25(+5.88%)
Feb 02, 2023 4.680 4.680 4.250 4.250 45,016 -0.10(-2.30%)
Feb 01, 2023 4.730 4.750 4.200 4.350 76,250 -0.32(-6.85%)
Jan 31, 2023 3.950 5.120 3.800 4.670 313,746 +0.70(+17.63%)
Jan 30, 2023 3.940 4.150 3.760 3.970 57,832 +0.11(+2.85%)
Jan 27, 2023 3.590 3.980 3.411 3.860 83,590 +0.56(+16.93%)
Jan 26, 2023 3.050 3.750 3.050 3.301 49,814 +0.30(+10.03%)
Jan 25, 2023 2.950 3.100 2.910 3.000 11,258 -0.02(-0.50%)
Jan 24, 2023 2.850 3.187 2.850 3.015 6,036 +0.06(+2.20%)
Jan 23, 2023 2.950 3.330 2.880 2.950 47,158 -0.05(-1.83%)
Jan 20, 2023 3.100 3.289 2.975 3.005 27,103 -0.02(-0.50%)
Jan 19, 2023 3.150 3.150 2.975 3.020 9,926 +0.02(+0.67%)
Jan 18, 2023 2.970 3.100 2.755 3.000 34,062 +0.33(+12.36%)
Jan 17, 2023 2.810 2.810 2.530 2.670 15,202 +0.27(+11.25%)
Jan 13, 2023 2.300 2.930 2.180 2.400 72,229 +0.26(+12.15%)
Jan 12, 2023 2.380 2.380 2.140 2.140 18,148 +0.00(+0.00%)
Jan 11, 2023 2.250 2.250 2.140 2.140 1,096 +0.04(+2.15%)
Jan 10, 2023 1.970 2.170 1.970 2.095 2,730 +0.13(+6.35%)
Jan 09, 2023 2.090 2.090 1.970 1.970 5,533 -0.03(-1.50%)
Jan 06, 2023 2.010 2.010 2.000 2.000 1,562 +0.09(+4.71%)
Jan 05, 2023 2.210 2.210 1.910 1.910 2,603 -0.29(-13.18%)
Jan 04, 2023 2.162 2.324 2.162 2.200 1,675 +0.10(+4.76%)
Jan 03, 2023 2.336 2.336 2.100 2.100 5,078 +0.10(+5.00%)
Dec 30, 2022 1.950 2.770 1.860 2.000 40,913 +0.15(+8.11%)
Dec 29, 2022 1.980 2.000 1.801 1.850 33,251 -0.13(-6.57%)
Dec 28, 2022 2.260 2.260 1.950 1.980 5,378 -0.11(-5.30%)
Dec 27, 2022 2.250 2.250 2.091 2.091 1,521 -0.01(-0.43%)
Dec 23, 2022 2.000 2.300 2.000 2.100 9,720 +0.10(+5.00%)
Dec 22, 2022 2.019 2.064 2.000 2.000 16,405 +0.01(+0.50%)
Dec 21, 2022 2.010 2.200 1.979 1.990 7,706 -0.01(-0.50%)
Dec 20, 2022 2.420 2.420 1.900 2.000 33,217 -0.54(-21.41%)
Dec 19, 2022 2.300 2.575 2.295 2.545 1,502 +0.40(+18.93%)
Dec 16, 2022 2.040 2.140 2.000 2.140 11,861 +0.08(+3.81%)
Dec 15, 2022 2.090 2.090 1.980 2.061 23,660 +0.03(+1.55%)
Dec 14, 2022 2.070 2.100 2.030 2.030 12,943 -0.06(-2.87%)
Dec 13, 2022 2.260 2.312 2.010 2.090 11,008 -0.08(-3.86%)
Dec 12, 2022 2.320 2.490 2.107 2.174 11,906 -0.32(-12.69%)
Dec 09, 2022 2.450 2.500 2.303 2.490 3,941 +0.11(+4.62%)
Dec 08, 2022 2.230 2.400 2.110 2.380 11,984 +0.23(+10.96%)
Dec 07, 2022 2.350 2.478 2.080 2.145 14,240 -0.04(-1.61%)
Dec 06, 2022 2.600 2.620 2.010 2.180 17,640 -0.52(-19.41%)
Dec 05, 2022 2.607 2.800 2.607 2.705 10,312 -0.01(-0.48%)
Dec 02, 2022 2.776 2.776 2.718 2.718 2,260 -0.02(-0.80%)
Dec 01, 2022 2.574 2.910 2.574 2.740 7,718 +0.19(+7.45%)
Nov 30, 2022 2.750 2.845 2.550 2.550 31,448 -0.24(-8.60%)
Nov 29, 2022 2.880 2.980 2.790 2.790 2,117 -0.01(-0.36%)
Nov 28, 2022 2.900 2.900 2.800 2.800 6,536 -0.10(-3.45%)
Nov 25, 2022 2.860 2.900 2.860 2.900 865 -0.01(-0.34%)
Nov 23, 2022 3.120 3.120 2.610 2.910 14,427 +0.10(+3.56%)
Nov 22, 2022 2.780 2.984 2.760 2.810 24,957 +0.10(+3.88%)
Nov 21, 2022 2.710 2.780 2.700 2.705 8,018 -0.09(-3.39%)
Nov 18, 2022 2.800 2.800 2.775 2.800 4,265 +0.00(+0.00%)
Nov 17, 2022 3.150 3.150 2.720 2.800 41,482 -0.21(-6.98%)
Nov 16, 2022 3.240 3.250 3.000 3.010 13,484 -0.14(-4.44%)
Nov 15, 2022 3.480 3.490 3.100 3.150 49,863 -0.25(-7.35%)
Nov 14, 2022 3.454 3.454 3.300 3.400 11,410 +0.10(+2.88%)
Nov 11, 2022 3.300 3.520 3.300 3.305 3,071 +0.00(+0.14%)
Nov 10, 2022 3.465 3.500 3.300 3.300 4,413 -0.18(-5.17%)
Nov 09, 2022 3.590 3.690 3.480 3.480 7,417 -0.15(-4.24%)
Nov 07, 2022 3.634 97 +0.29(+8.81%)
Nov 04, 2022 3.350 3.350 3.330 3.340 2,137 +0.01(+0.30%)
Nov 03, 2022 3.580 3.580 3.330 3.330 1,591 +0.03(+0.91%)
Nov 02, 2022 3.200 3.530 3.200 3.300 5,152 +0.10(+3.12%)
Nov 01, 2022 3.250 3.330 3.200 3.200 10,022 -0.05(-1.54%)
Oct 31, 2022 3.500 3.520 3.250 3.250 8,908 -0.24(-6.88%)
Oct 28, 2022 3.690 3.790 3.490 3.490 6,723 -0.31(-8.16%)
Oct 27, 2022 3.830 3.975 3.600 3.800 10,862 -0.01(-0.26%)
Oct 26, 2022 4.000 4.000 3.810 3.810 3,743 -0.19(-4.75%)
Oct 25, 2022 3.800 4.000 3.800 4.000 936 +0.00(+0.00%)
Oct 21, 2022 4.000 80 +0.02(+0.50%)
Oct 20, 2022 4.100 4.105 3.810 3.980 15,386 +0.38(+10.56%)
Oct 19, 2022 3.750 3.750 3.581 3.600 6,767 -0.12(-3.23%)
Oct 18, 2022 3.650 3.846 3.650 3.720 6,114 +0.07(+1.99%)
Oct 17, 2022 3.560 3.650 3.560 3.647 1,301 +0.05(+1.31%)
Oct 14, 2022 3.600 3.600 3.600 3.600 214 -0.01(-0.26%)
Oct 13, 2022 3.609 3.609 3.609 3.609 999 +0.01(+0.26%)
Oct 12, 2022 3.723 3.723 3.600 3.600 1,245 -0.02(-0.55%)
Oct 11, 2022 3.780 3.780 3.500 3.620 3,596 -0.03(-0.82%)
Oct 10, 2022 4.040 4.040 3.551 3.650 3,540 +0.09(+2.53%)
Oct 07, 2022 3.530 3.925 3.510 3.560 20,706 +0.01(+0.28%)
Oct 06, 2022 3.510 3.750 3.500 3.550 29,294 +0.05(+1.43%)
Oct 05, 2022 3.550 3.650 3.500 3.500 16,387 -0.05(-1.41%)
Oct 04, 2022 3.500 3.700 3.500 3.550 2,908 -0.06(-1.66%)
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.