Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

4.350 -0.050 (-1.14%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.040 5.040 4.420 4.600 14,794 -0.15(-3.16%)
Jun 29, 2020 4.870 4.910 4.750 4.750 2,423 -0.25(-5.00%)
Jun 26, 2020 5.070 5.130 4.900 5.000 3,200 +0.03(+0.60%)
Jun 25, 2020 4.860 5.000 4.860 4.970 7,291 -0.02(-0.40%)
Jun 24, 2020 5.080 5.300 4.860 4.990 10,284 +0.13(+2.67%)
Jun 23, 2020 5.320 5.320 4.860 4.860 8,023 -0.21(-4.14%)
Jun 22, 2020 5.480 5.480 5.070 5.070 4,356 +0.33(+6.96%)
Jun 19, 2020 5.880 5.930 4.740 4.740 39,700 -0.81(-14.59%)
Jun 18, 2020 4.970 5.870 4.970 5.550 29,788 +0.64(+13.03%)
Jun 17, 2020 5.310 5.316 4.910 4.910 9,096 -0.05(-1.01%)
Jun 16, 2020 5.100 5.400 4.865 4.960 11,996 -0.43(-7.98%)
Jun 15, 2020 5.610 5.610 4.660 5.390 6,814 +0.45(+9.11%)
Jun 12, 2020 5.120 5.630 4.940 4.940 6,700 +0.14(+2.81%)
Jun 11, 2020 5.170 6.400 4.410 4.805 30,274 -0.25(-4.85%)
Jun 10, 2020 5.360 5.360 5.000 5.050 7,662 -0.31(-5.78%)
Jun 09, 2020 5.350 5.380 5.187 5.360 17,925 -0.02(-0.37%)
Jun 08, 2020 5.420 5.420 5.020 5.380 21,895 +0.14(+2.73%)
Jun 05, 2020 5.150 5.240 5.020 5.237 6,000 +0.34(+6.88%)
Jun 04, 2020 5.210 5.500 4.760 4.900 39,555 +0.01(+0.20%)
Jun 03, 2020 4.770 5.340 4.580 4.890 50,795 -0.09(-1.81%)
Jun 02, 2020 4.740 4.980 4.600 4.980 2,699 +0.28(+5.96%)
Jun 01, 2020 4.493 4.700 4.467 4.700 949 +0.13(+2.93%)
May 29, 2020 4.566 4.566 4.566 4.566 400 -0.01(-0.23%)
May 28, 2020 4.685 4.735 4.571 4.576 4,037 -0.04(-0.95%)
May 27, 2020 4.550 4.760 4.550 4.620 3,920 +0.02(+0.43%)
May 26, 2020 4.750 4.750 4.570 4.600 4,581 +0.16(+3.56%)
May 22, 2020 4.676 4.692 4.442 4.442 5,500 -0.06(-1.29%)
May 21, 2020 4.610 4.840 4.500 4.500 3,113 +0.13(+2.97%)
May 20, 2020 4.600 4.850 4.370 4.370 8,659 +0.00(+0.00%)
May 19, 2020 4.650 4.850 4.370 4.370 14,506 -0.38(-8.00%)
May 18, 2020 5.450 5.450 4.660 4.750 10,981 +0.30(+6.74%)
May 15, 2020 4.390 4.800 4.250 4.450 24,800 -0.37(-7.67%)
May 14, 2020 5.100 5.102 4.600 4.820 10,234 -0.18(-3.60%)
May 13, 2020 5.160 5.230 5.000 5.000 18,772 +0.00(+0.10%)
May 12, 2020 5.115 5.190 4.900 4.995 8,648 -0.12(-2.35%)
May 11, 2020 5.190 5.190 5.115 5.115 2,621 -0.12(-2.25%)
May 08, 2020 5.300 5.300 5.233 5.233 600 +0.47(+9.93%)
May 07, 2020 5.300 5.300 4.760 4.760 2,538 -0.12(-2.42%)
May 06, 2020 5.270 5.270 4.878 4.878 4,637 -0.39(-7.43%)
May 05, 2020 5.319 5.400 5.269 5.269 2,824 -0.23(-4.19%)
May 04, 2020 5.500 5.500 5.500 172 +0.00(+0.00%)
May 01, 2020 5.380 5.500 5.350 5.500 34,100 +0.14(+2.61%)
Apr 30, 2020 5.500 5.550 5.360 5.360 8,224 -0.01(-0.18%)
Apr 29, 2020 5.650 5.650 5.360 5.370 3,760 -0.06(-1.10%)
Apr 28, 2020 5.720 5.720 5.300 5.430 25,509 -0.02(-0.37%)
Apr 27, 2020 5.320 5.500 5.131 5.450 21,060 +0.45(+9.00%)
Apr 24, 2020 4.580 5.400 4.580 5.000 7,400 +0.42(+9.24%)
Apr 23, 2020 4.300 4.750 4.110 4.577 12,038 +0.43(+10.29%)
Apr 22, 2020 4.490 4.490 4.150 4.150 4,710 -0.12(-2.84%)
Apr 21, 2020 4.390 4.500 4.250 4.271 6,030 -0.16(-3.54%)
Apr 20, 2020 4.590 4.950 4.373 4.428 4,360 +0.03(+0.64%)
Apr 17, 2020 4.160 5.000 4.160 4.400 5,700 +0.15(+3.53%)
Apr 16, 2020 4.035 4.370 4.035 4.250 3,796 -0.15(-3.41%)
Apr 15, 2020 4.400 4.400 4.000 4.400 15,498 +0.00(+0.00%)
Apr 14, 2020 4.210 4.400 4.190 4.400 36,979 +0.11(+2.59%)
Apr 13, 2020 5.000 5.000 4.222 4.289 21,846 -0.51(-10.65%)
Apr 09, 2020 4.790 4.800 4.623 4.800 1,500 +0.00(+0.00%)
Apr 08, 2020 4.800 4.800 4.782 4.800 839 -0.18(-3.66%)
Apr 07, 2020 5.000 5.165 4.728 4.982 5,794 -0.01(-0.15%)
Apr 06, 2020 4.825 4.990 4.825 4.989 1,307 +0.39(+8.47%)
Apr 03, 2020 4.840 4.840 4.598 4.600 12,700 -0.19(-3.97%)
Apr 02, 2020 4.600 4.790 4.450 4.790 1,113 +0.09(+2.02%)
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.