Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

2.170 +0.030 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.170 2.370 2.121 2.170 34,058 +0.03(+1.40%)
May 28, 2024 2.390 2.390 2.130 2.140 47,725 -0.20(-8.55%)
May 24, 2024 2.400 2.400 2.200 2.340 59,898 -0.02(-0.85%)
May 23, 2024 2.380 2.450 2.260 2.360 21,364 +0.01(+0.43%)
May 22, 2024 2.560 2.560 2.250 2.350 35,832 +0.10(+4.44%)
May 21, 2024 2.700 2.700 2.250 2.250 100,534 -0.35(-13.46%)
May 20, 2024 2.610 2.705 2.513 2.600 22,248 -0.11(-4.06%)
May 17, 2024 2.580 2.900 2.579 2.710 28,487 -0.04(-1.45%)
May 16, 2024 2.840 2.965 2.700 2.750 28,458 -0.15(-5.17%)
May 15, 2024 3.000 3.000 2.700 2.900 20,004 +0.00(+0.00%)
May 14, 2024 2.590 2.955 2.555 2.900 60,578 +0.35(+13.73%)
May 13, 2024 2.500 2.600 2.420 2.550 42,673 +0.09(+3.66%)
May 10, 2024 2.770 2.795 2.450 2.460 46,165 -0.26(-9.56%)
May 09, 2024 2.900 2.936 2.710 2.720 29,700 -0.18(-6.21%)
May 08, 2024 3.100 3.100 2.900 2.900 28,209 -0.17(-5.54%)
May 07, 2024 3.170 3.892 2.850 3.070 115,885 -0.07(-2.23%)
May 06, 2024 3.140 3.200 3.080 3.140 31,794 +0.07(+2.28%)
May 03, 2024 3.060 3.100 3.030 3.070 14,963 -0.01(-0.32%)
May 02, 2024 3.180 3.185 3.045 3.080 4,910 +0.03(+0.99%)
May 01, 2024 3.000 3.100 3.000 3.050 5,389 -0.00(-0.00%)
Apr 30, 2024 3.050 3.145 3.050 3.050 13,958 -0.12(-3.94%)
Apr 29, 2024 3.220 3.220 3.080 3.175 8,372 -0.01(-0.16%)
Apr 26, 2024 3.220 3.220 3.100 3.180 12,473 +0.02(+0.63%)
Apr 25, 2024 3.230 3.290 3.150 3.160 13,470 -0.03(-0.90%)
Apr 24, 2024 3.100 3.190 3.020 3.189 29,738 +0.06(+1.96%)
Apr 23, 2024 3.120 3.200 3.033 3.127 10,829 +0.04(+1.21%)
Apr 22, 2024 3.130 3.150 3.060 3.090 11,982 +0.01(+0.32%)
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%)
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.