Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

4.900 -0.230 (-4.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 4.980 5.000 4.800 4.900 5,963 -0.23(-4.48%)
Oct 02, 2023 5.220 5.220 4.950 5.130 6,494 -0.00(-0.08%)
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%)
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.