Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.060 3.200 3.020 3.080 32,159 +0.04(+1.15%)
Apr 18, 2024 3.117 3.130 3.000 3.045 11,849 -0.00(-0.16%)
Apr 17, 2024 3.050 3.140 3.000 3.050 8,792 +0.00(+0.00%)
Apr 16, 2024 2.940 3.050 2.810 3.050 26,124 +0.08(+2.69%)
Apr 15, 2024 3.070 3.140 2.950 2.970 20,598 -0.11(-3.57%)
Apr 12, 2024 3.300 3.350 2.970 3.080 23,689 -0.13(-4.05%)
Apr 11, 2024 3.180 3.387 3.100 3.210 22,645 +0.14(+4.56%)
Apr 10, 2024 3.320 3.320 3.070 3.070 28,728 -0.03(-0.97%)
Apr 09, 2024 3.280 3.440 3.100 3.100 47,089 -0.19(-5.78%)
Apr 08, 2024 3.500 3.660 3.200 3.290 30,021 +0.00(+0.15%)
Apr 05, 2024 3.440 3.460 3.230 3.285 26,457 -0.15(-4.51%)
Apr 04, 2024 3.420 3.580 3.300 3.440 20,108 +0.02(+0.58%)
Apr 03, 2024 3.480 3.500 3.260 3.420 50,349 -0.06(-1.72%)
Apr 02, 2024 3.610 3.610 3.210 3.480 82,363 -0.41(-10.54%)
Apr 01, 2024 4.390 4.390 3.660 3.890 72,776 -0.45(-10.37%)
Mar 28, 2024 4.420 4.555 4.120 4.340 28,381 -0.06(-1.36%)
Mar 27, 2024 4.440 4.741 4.280 4.400 22,908 -0.10(-2.22%)
Mar 26, 2024 5.240 5.285 4.500 4.500 42,374 -0.24(-5.06%)
Mar 25, 2024 5.250 5.740 4.455 4.740 90,178 -0.41(-7.96%)
Mar 22, 2024 4.920 5.350 4.900 5.150 70,289 +0.25(+5.10%)
Mar 21, 2024 4.080 4.900 4.080 4.900 97,652 +0.93(+23.43%)
Mar 20, 2024 3.950 3.979 3.900 3.970 12,959 -0.02(-0.50%)
Mar 19, 2024 4.370 4.370 3.900 3.990 13,850 -0.35(-8.06%)
Mar 18, 2024 4.380 4.670 4.337 4.340 43,162 +0.01(+0.23%)
Mar 15, 2024 4.376 4.376 4.044 4.330 19,463 +0.19(+4.59%)
Mar 14, 2024 4.350 4.350 4.010 4.140 14,195 -0.16(-3.72%)
Mar 13, 2024 4.290 4.460 4.290 4.300 24,100 +0.00(+0.00%)
Mar 12, 2024 4.190 4.460 4.150 4.300 40,657 +0.12(+2.99%)
Mar 11, 2024 4.000 4.240 3.950 4.175 17,933 +0.19(+4.90%)
Mar 08, 2024 4.000 4.080 3.870 3.980 15,313 -0.01(-0.25%)
Mar 07, 2024 4.050 4.120 3.830 3.990 9,082 +0.07(+1.79%)
Mar 06, 2024 3.900 4.050 3.890 3.920 11,524 +0.03(+0.77%)
Mar 05, 2024 4.290 4.345 3.820 3.890 29,838 -0.57(-12.78%)
Mar 04, 2024 4.450 4.460 4.279 4.460 42,079 +0.21(+4.94%)
Mar 01, 2024 3.820 4.250 3.650 4.250 19,651 +0.51(+13.64%)
Feb 29, 2024 3.610 3.864 3.517 3.740 57,682 +0.12(+3.31%)
Feb 28, 2024 3.700 3.700 3.603 3.620 8,530 -0.00(-0.02%)
Feb 27, 2024 3.490 3.690 3.490 3.621 23,520 +0.05(+1.42%)
Feb 26, 2024 3.590 3.727 3.500 3.570 30,444 -0.09(-2.46%)
Feb 23, 2024 3.840 3.840 3.500 3.660 19,693 +0.04(+1.10%)
Feb 22, 2024 3.880 3.890 3.610 3.620 28,667 -0.13(-3.47%)
Feb 21, 2024 3.760 3.970 3.750 3.750 12,136 -0.05(-1.31%)
Feb 20, 2024 3.860 4.000 3.800 3.800 18,050 -0.09(-2.27%)
Feb 16, 2024 3.930 4.000 3.800 3.888 18,600 +0.03(+0.83%)
Feb 15, 2024 3.740 3.880 3.620 3.857 25,222 +0.14(+3.67%)
Feb 14, 2024 3.930 3.987 3.670 3.720 14,307 -0.23(-5.82%)
Feb 13, 2024 3.990 3.990 3.800 3.950 15,341 +0.03(+0.76%)
Feb 12, 2024 3.810 4.010 3.810 3.920 11,138 +0.05(+1.29%)
Feb 09, 2024 4.090 4.100 3.763 3.870 22,133 -0.03(-0.77%)
Feb 08, 2024 4.110 4.140 3.900 3.900 17,934 -0.29(-6.92%)
Feb 07, 2024 4.380 4.380 3.930 4.190 56,035 -0.18(-4.12%)
Feb 06, 2024 4.380 4.420 4.186 4.370 8,479 -0.09(-2.02%)
Feb 05, 2024 4.630 4.640 4.001 4.460 30,483 -0.17(-3.67%)
Feb 02, 2024 4.640 4.640 4.500 4.630 7,606 +0.13(+2.89%)
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.