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 (%)
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 15,201 +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%)
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.