Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

4.370 -0.030 (-0.68%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.200 6.550 6.100 6.210 37,116 +0.01(+0.16%)
Jul 28, 2023 6.200 6.261 6.090 6.200 26,011 +0.04(+0.65%)
Jul 27, 2023 6.090 6.270 6.000 6.160 16,911 +0.09(+1.48%)
Jul 26, 2023 5.900 6.140 5.900 6.070 34,460 +0.12(+2.02%)
Jul 25, 2023 6.500 6.510 5.846 5.950 61,398 -0.59(-9.02%)
Jul 24, 2023 6.730 6.990 6.437 6.540 33,876 -0.34(-4.94%)
Jul 21, 2023 6.790 6.990 6.720 6.880 12,542 -0.02(-0.29%)
Jul 20, 2023 7.070 7.070 6.760 6.900 37,103 -0.08(-1.15%)
Jul 19, 2023 6.790 7.000 6.760 6.980 76,388 +0.02(+0.29%)
Jul 18, 2023 6.610 7.200 6.520 6.960 80,099 +0.43(+6.58%)
Jul 17, 2023 6.420 6.730 6.240 6.530 33,776 -0.20(-2.97%)
Jul 14, 2023 7.060 7.200 6.130 6.730 144,876 -0.27(-3.86%)
Jul 13, 2023 6.690 7.025 6.690 7.000 65,851 +0.36(+5.42%)
Jul 12, 2023 6.740 6.980 6.510 6.640 70,347 +0.14(+2.15%)
Jul 11, 2023 6.100 6.700 6.075 6.500 75,983 +0.49(+8.15%)
Jul 10, 2023 6.050 6.090 5.862 6.010 18,200 +0.02(+0.33%)
Jul 07, 2023 5.930 6.054 5.770 5.990 25,043 +0.05(+0.84%)
Jul 06, 2023 5.990 6.000 5.780 5.940 14,637 -0.04(-0.67%)
Jul 05, 2023 5.860 6.100 5.860 5.980 25,241 -0.09(-1.48%)
Jul 03, 2023 6.000 6.100 5.910 6.070 22,141 +0.13(+2.19%)
Jun 30, 2023 5.850 5.950 5.650 5.940 32,006 +0.29(+5.13%)
Jun 29, 2023 6.110 6.500 5.560 5.650 94,120 -0.38(-6.30%)
Jun 28, 2023 6.440 6.440 6.030 6.030 26,123 -0.26(-4.14%)
Jun 27, 2023 6.320 6.390 6.060 6.290 44,581 +0.28(+4.66%)
Jun 26, 2023 6.680 6.680 5.710 6.010 60,572 -0.67(-10.03%)
Jun 23, 2023 6.850 7.190 6.450 6.680 89,275 -0.17(-2.48%)
Jun 22, 2023 5.640 6.945 5.640 6.850 222,248 +1.33(+24.09%)
Jun 21, 2023 5.980 6.000 5.510 5.520 34,900 -0.32(-5.48%)
Jun 20, 2023 6.000 6.060 5.601 5.840 91,124 -0.16(-2.67%)
Jun 16, 2023 4.890 6.000 4.825 6.000 107,948 +1.34(+28.76%)
Jun 15, 2023 4.750 4.780 4.542 4.660 14,317 +0.69(+17.38%)
May 08, 2023 3.840 3.970 3.670 3.970 9,974 +0.24(+6.43%)
May 05, 2023 3.710 3.750 3.650 3.730 4,948 -0.02(-0.53%)
May 04, 2023 3.916 3.916 3.688 3.750 10,218 +0.05(+1.35%)
May 03, 2023 3.690 3.817 3.680 3.700 6,668 -0.03(-0.80%)
May 02, 2023 3.790 3.898 3.600 3.730 7,777 -0.08(-2.10%)
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.