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

Duos Technologies Group Inc (NQ: DUOT )

3.160 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 25, 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 (%)
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 4.700 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%)
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.