Duos Technologies Group Inc (NQ: DUOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	5.580	5.649	5.000	5.400	77,675	-0.09(-1.64%)
Nov 26, 2024	4.560	5.643	4.560	5.490	220,384	+0.92(+20.13%)
Nov 25, 2024	4.650	5.043	4.440	4.570	65,468	-0.01(-0.22%)
Nov 22, 2024	4.910	5.021	4.300	4.580	224,588	-0.31(-6.34%)
Nov 21, 2024	5.300	5.395	4.800	4.890	104,460	-0.31(-5.96%)
Nov 20, 2024	4.970	6.440	4.887	5.200	548,562	+0.60(+13.04%)
Nov 19, 2024	4.380	4.797	4.290	4.600	31,088	+0.22(+5.02%)
Nov 18, 2024	3.710	4.435	3.710	4.380	58,571	+0.62(+16.49%)
Nov 15, 2024	3.890	4.250	3.710	3.760	26,590	-0.18(-4.57%)
Nov 14, 2024	4.490	4.550	3.880	3.940	79,858	-0.62(-13.60%)
Nov 13, 2024	4.830	4.830	4.510	4.560	27,830	-0.33(-6.75%)
Nov 12, 2024	4.830	4.940	4.774	4.890	9,696	-0.02(-0.41%)
Nov 11, 2024	4.750	4.910	4.670	4.910	48,101	+0.12(+2.51%)
Nov 08, 2024	4.770	4.800	4.584	4.790	21,009	+0.10(+2.13%)
Nov 07, 2024	4.720	4.800	4.550	4.690	35,915	+0.05(+1.08%)
Nov 06, 2024	4.500	4.814	4.440	4.640	38,921	+0.31(+7.16%)
Nov 05, 2024	4.250	4.479	4.080	4.330	150,494	+0.05(+1.17%)
Nov 04, 2024	4.310	4.320	4.088	4.280	11,555	-0.05(-1.15%)
Nov 01, 2024	4.800	4.800	4.250	4.330	43,373	-0.43(-9.03%)
Oct 31, 2024	4.310	4.800	4.310	4.760	45,566	+0.46(+10.70%)
Oct 30, 2024	4.200	4.300	4.190	4.300	11,101	+0.12(+2.87%)
Oct 29, 2024	4.140	4.220	4.080	4.180	48,731	+0.02(+0.48%)
Oct 28, 2024	4.210	4.210	4.120	4.160	23,106	-0.06(-1.42%)
Oct 25, 2024	4.150	4.220	4.070	4.220	34,702	+0.07(+1.69%)
Oct 24, 2024	4.230	4.290	3.970	4.150	41,806	-0.08(-1.89%)
Oct 23, 2024	3.970	4.370	3.970	4.230	85,090	+0.25(+6.28%)
Oct 22, 2024	3.940	3.994	3.810	3.980	22,413	+0.01(+0.25%)
Oct 21, 2024	3.950	4.100	3.750	3.970	45,172	+0.06(+1.53%)
Oct 18, 2024	3.830	3.920	3.750	3.910	41,830	+0.08(+2.09%)
Oct 17, 2024	4.030	4.190	3.403	3.830	83,757	-0.31(-7.49%)
Oct 16, 2024	3.830	4.340	3.830	4.140	138,804	+0.37(+9.81%)
Oct 15, 2024	3.430	3.770	3.430	3.770	60,021	+0.37(+10.88%)
Oct 14, 2024	3.400	3.422	3.130	3.400	63,179	+0.06(+1.80%)
Oct 11, 2024	3.150	3.380	3.100	3.340	41,266	+0.21(+6.71%)
Oct 10, 2024	3.280	3.280	3.100	3.130	22,756	-0.12(-3.69%)
Oct 09, 2024	3.280	3.280	3.050	3.250	57,999	+0.05(+1.56%)
Oct 08, 2024	3.550	3.550	3.100	3.200	192,013	-0.20(-5.88%)
Oct 07, 2024	3.180	3.480	3.100	3.400	61,830	+0.39(+12.96%)
Oct 04, 2024	3.120	3.120	2.834	3.010	57,538	+0.03(+1.01%)
Oct 03, 2024	3.130	3.139	2.970	2.980	36,273	-0.12(-3.87%)
Oct 02, 2024	3.110	3.130	3.000	3.100	34,753	+0.04(+1.31%)
Oct 01, 2024	3.100	3.100	2.840	3.060	52,228	+0.06(+2.00%)
Sep 30, 2024	2.790	3.150	2.790	3.000	44,634	+0.21(+7.53%)
Sep 27, 2024	2.640	2.820	2.610	2.790	32,156	+0.16(+6.08%)
Sep 26, 2024	2.580	2.630	2.540	2.630	18,085	+0.08(+3.14%)
Sep 25, 2024	2.560	2.610	2.450	2.550	49,408	-0.04(-1.54%)
Sep 24, 2024	2.450	2.740	2.400	2.590	31,519	+0.10(+4.02%)
Sep 23, 2024	2.500	2.600	2.400	2.490	14,668	+0.00(+0.00%)
Sep 20, 2024	2.710	2.710	2.410	2.490	26,246	-0.22(-8.12%)
Sep 19, 2024	2.900	2.900	2.380	2.710	35,076	+0.06(+2.26%)
Sep 18, 2024	2.650	2.950	2.620	2.650	27,797	+0.04(+1.53%)
Sep 17, 2024	2.600	2.630	2.550	2.610	15,606	+0.01(+0.38%)
Sep 16, 2024	2.680	2.800	2.490	2.600	81,648	+0.16(+6.68%)
Sep 13, 2024	2.400	2.470	2.300	2.437	15,190	+0.04(+1.55%)
Sep 12, 2024	2.390	2.400	2.343	2.400	9,800	+0.00(+0.00%)
Sep 11, 2024	2.300	2.400	2.250	2.400	10,727	+0.08(+3.45%)
Sep 10, 2024	2.370	2.390	2.280	2.320	12,872	-0.05(-2.11%)
Sep 09, 2024	2.360	2.370	2.260	2.370	7,426	+0.02(+0.85%)
Sep 06, 2024	2.380	2.380	2.261	2.350	19,804	+0.00(+0.00%)
Sep 05, 2024	2.370	2.380	2.300	2.350	36,207	-0.02(-0.84%)
Sep 04, 2024	2.250	2.400	2.228	2.370	14,437	+0.15(+6.76%)