Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (NQ: DUOT )

3.180 +0.020 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 4.720 4.900 4.480 4.490 14,609 -0.30(-6.26%)
Nov 27, 2020 4.707 4.877 4.650 4.790 8,300 +0.07(+1.48%)
Nov 25, 2020 4.430 4.750 4.430 4.720 16,100 +0.27(+6.01%)
Nov 24, 2020 4.730 4.776 4.440 4.452 27,947 -0.27(-5.67%)
Nov 23, 2020 4.360 4.820 4.360 4.720 83,548 +0.38(+8.63%)
Nov 20, 2020 4.360 4.400 4.180 4.345 12,600 -0.04(-1.03%)
Nov 19, 2020 4.340 4.405 4.240 4.390 25,693 +0.15(+3.66%)
Nov 18, 2020 4.050 4.341 4.050 4.235 21,658 +0.24(+5.88%)
Nov 17, 2020 4.000 4.010 3.900 4.000 45,368 +0.04(+1.01%)
Nov 16, 2020 4.090 4.090 3.920 3.960 11,022 +0.01(+0.25%)
Nov 13, 2020 3.650 4.000 3.650 3.950 27,700 -0.17(-4.13%)
Nov 12, 2020 4.190 4.350 4.030 4.120 13,549 +0.02(+0.49%)
Nov 11, 2020 3.920 4.250 3.920 4.100 14,477 +0.20(+5.13%)
Nov 10, 2020 3.980 3.980 3.860 3.900 8,522 +0.04(+1.04%)
Nov 09, 2020 3.560 3.860 3.530 3.860 34,485 +0.30(+8.43%)
Nov 06, 2020 3.570 3.600 3.400 3.560 9,000 -0.13(-3.52%)
Nov 05, 2020 3.710 3.725 3.594 3.690 4,916 +0.07(+1.93%)
Nov 04, 2020 3.580 3.660 3.570 3.620 2,112 +0.07(+1.97%)
Nov 03, 2020 3.640 3.650 3.470 3.550 6,822 +0.15(+4.41%)
Nov 02, 2020 3.385 3.604 3.385 3.400 14,235 -0.06(-1.83%)
Oct 30, 2020 3.385 3.490 3.300 3.463 5,400 +0.06(+1.86%)
Oct 29, 2020 3.350 3.430 3.350 3.400 3,680 +0.05(+1.49%)
Oct 28, 2020 3.400 3.460 3.300 3.350 8,030 -0.05(-1.47%)
Oct 27, 2020 3.530 3.530 3.350 3.400 17,963 -0.18(-5.03%)
Oct 26, 2020 3.590 3.740 3.400 3.580 30,270 -0.02(-0.56%)
Oct 23, 2020 3.640 3.750 3.520 3.600 43,500 -0.05(-1.37%)
Oct 22, 2020 3.640 3.710 3.550 3.650 101,364 -0.14(-3.69%)
Oct 21, 2020 3.950 4.260 3.660 3.790 525,784 -0.23(-5.72%)
Oct 20, 2020 4.010 4.035 3.860 4.020 3,523 +0.07(+1.77%)
Oct 19, 2020 4.190 4.212 3.800 3.950 12,065 -0.19(-4.67%)
Oct 16, 2020 4.000 4.337 3.860 4.144 34,400 +0.36(+9.62%)
Oct 15, 2020 4.090 4.090 3.773 3.780 32,190 -0.22(-5.50%)
Oct 14, 2020 4.000 4.200 4.000 4.000 5,168 +0.00(+0.00%)
Oct 13, 2020 4.033 4.065 4.000 4.000 7,432 +0.00(+0.00%)
Oct 12, 2020 4.250 4.455 4.000 4.000 21,450 -0.18(-4.31%)
Oct 09, 2020 4.200 4.230 4.120 4.180 1,200 -0.05(-1.18%)
Oct 08, 2020 4.520 4.750 3.940 4.230 14,550 -0.13(-2.98%)
Oct 07, 2020 4.140 4.470 4.070 4.360 46,498 +0.50(+12.95%)
Oct 06, 2020 3.664 4.040 3.664 3.860 17,131 +0.25(+6.93%)
Oct 05, 2020 3.730 3.820 3.610 3.610 3,587 -0.21(-5.50%)
Oct 02, 2020 3.610 3.820 3.450 3.820 32,600 +0.07(+1.87%)
Oct 01, 2020 3.750 3.750 3.680 3.750 2,940 -0.05(-1.39%)
Sep 30, 2020 3.830 3.830 3.730 3.803 1,706 -0.04(-0.97%)
Sep 29, 2020 3.600 3.840 3.600 3.840 823 +0.18(+4.92%)
Sep 28, 2020 3.795 3.795 3.650 3.660 4,635 -0.17(-4.31%)
Sep 25, 2020 3.780 3.825 3.780 3.825 1,300 +0.18(+4.79%)
Sep 24, 2020 3.750 3.769 3.650 3.650 7,105 -0.10(-2.67%)
Sep 23, 2020 3.750 3.885 3.720 3.750 7,275 -0.01(-0.27%)
Sep 22, 2020 3.790 3.790 3.760 3.760 1,887 +0.01(+0.27%)
Sep 21, 2020 3.700 3.967 3.700 3.750 4,910 -0.05(-1.32%)
Sep 18, 2020 3.750 3.997 3.750 3.800 6,100 +0.05(+1.33%)
Sep 17, 2020 3.860 4.050 3.620 3.750 30,296 -0.18(-4.58%)
Sep 16, 2020 3.890 4.150 3.890 3.930 6,262 -0.03(-0.76%)
Sep 15, 2020 4.220 4.320 3.900 3.960 28,078 -0.28(-6.60%)
Sep 14, 2020 3.920 4.240 3.850 4.240 5,182 +0.37(+9.56%)
Sep 11, 2020 4.004 4.004 3.820 3.870 3,400 -0.11(-2.78%)
Sep 10, 2020 4.070 4.070 3.790 3.981 8,596 +0.00(+0.02%)
Sep 09, 2020 4.020 4.022 3.890 3.980 10,038 -0.18(-4.33%)
Sep 08, 2020 3.920 4.240 3.830 4.160 10,799 +0.23(+5.85%)
Sep 04, 2020 4.050 4.050 3.820 3.930 12,800 -0.06(-1.50%)
Sep 03, 2020 4.050 4.095 3.850 3.990 14,763 -0.13(-3.16%)
Sep 02, 2020 4.010 4.290 4.010 4.120 2,824 -0.15(-3.51%)
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.