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

Duos Technologies Group, Inc. - Common Stock (NQ: DUOT )

5.700 +1.190 (+26.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.540 5.800 4.530 5.700 157,779 +1.15(+25.32%)
Dec 19, 2024 4.790 4.792 4.350 4.548 76,855 +0.05(+1.07%)
Dec 18, 2024 4.620 4.890 4.490 4.500 66,243 -0.03(-0.66%)
Dec 17, 2024 4.300 4.790 4.260 4.530 56,157 +0.29(+6.84%)
Dec 16, 2024 4.130 4.394 4.000 4.240 50,130 +0.14(+3.41%)
Dec 13, 2024 4.450 4.490 3.960 4.100 196,270 -0.38(-8.48%)
Dec 12, 2024 4.480 4.480 4.220 4.480 49,032 +0.00(+0.00%)
Dec 11, 2024 4.420 4.490 4.000 4.480 108,582 +0.10(+2.28%)
Dec 10, 2024 4.710 4.720 4.320 4.380 62,628 -0.36(-7.59%)
Dec 09, 2024 5.170 5.234 4.500 4.740 216,889 -0.33(-6.51%)
Dec 06, 2024 5.600 5.667 4.900 5.070 135,605 -0.53(-9.46%)
Dec 05, 2024 5.490 5.600 5.200 5.600 103,185 +0.15(+2.75%)
Dec 04, 2024 5.080 5.500 4.950 5.450 88,513 +0.41(+8.13%)
Dec 03, 2024 5.140 5.160 4.850 5.040 106,988 -0.04(-0.79%)
Dec 02, 2024 5.580 6.050 4.860 5.080 165,108 -0.45(-8.14%)
Nov 29, 2024 5.300 5.600 5.160 5.530 53,224 +0.13(+2.41%)
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 5.200 548,563 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.