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

Duos Technologies Group Inc (NQ: DUOT )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2022 5.950 5.970 5.560 5.840 10,977 +0.14(+2.46%)
Feb 25, 2022 5.700 5.750 5.500 5.700 27,723 -0.40(-6.56%)
Feb 24, 2022 4.780 6.240 4.725 6.100 75,132 +1.25(+25.77%)
Feb 23, 2022 4.732 4.900 4.732 4.850 6,720 -0.14(-2.81%)
Feb 18, 2022 4.990 327 +0.29(+6.17%)
Feb 17, 2022 4.710 4.710 4.700 4.700 2,793 +0.02(+0.43%)
Feb 16, 2022 4.810 4.810 4.665 4.680 1,536 +0.09(+1.96%)
Feb 15, 2022 5.020 5.020 4.590 4.590 16,235 -0.16(-3.37%)
Feb 14, 2022 5.530 5.530 4.670 4.750 21,611 -0.46(-8.83%)
Feb 11, 2022 5.200 5.425 5.200 5.210 13,619 +0.01(+0.19%)
Feb 10, 2022 5.100 5.200 4.990 5.200 26,043 +0.13(+2.56%)
Feb 09, 2022 5.210 5.210 4.970 5.070 21,207 +0.13(+2.63%)
Feb 08, 2022 4.800 5.095 4.650 4.940 65,810 +0.30(+6.47%)
Feb 07, 2022 4.870 4.900 4.615 4.640 14,046 +0.02(+0.43%)
Feb 04, 2022 5.000 5.000 4.500 4.620 63,386 -1.00(-17.79%)
Feb 03, 2022 5.050 5.620 5.620 11,818 +0.55(+10.85%)
Feb 02, 2022 5.250 5.534 5.070 5.070 20,147 -0.30(-5.59%)
Feb 01, 2022 5.350 5.370 5.250 5.370 1,359 +0.11(+2.09%)
Jan 31, 2022 5.790 5.790 5.260 5.260 2,609 -0.18(-3.31%)
Jan 28, 2022 5.740 5.740 5.259 5.440 5,970 -0.30(-5.23%)
Jan 27, 2022 5.500 5.900 5.300 5.740 45,057 +0.16(+2.87%)
Jan 26, 2022 5.650 5.580 5.580 5.580 845 +0.45(+8.84%)
Jan 25, 2022 5.140 5.476 4.950 5.127 4,415 -0.00(-0.06%)
Jan 24, 2022 5.000 5.130 4.650 5.130 12,929 -0.02(-0.39%)
Jan 21, 2022 5.290 5.425 5.000 5.150 28,610 -0.45(-8.04%)
Jan 20, 2022 5.648 5.648 5.600 5.600 451 +0.21(+3.90%)
Jan 19, 2022 5.770 5.770 5.300 5.390 4,681 -0.24(-4.26%)
Jan 18, 2022 5.835 5.886 5.630 5.630 2,101 -0.46(-7.62%)
Jan 14, 2022 6.094 0 +0.49(+8.83%)
Jan 13, 2022 5.460 5.600 5.460 5.600 2,654 +0.13(+2.38%)
Jan 12, 2022 5.470 5.470 5.470 5.470 158 +0.09(+1.67%)
Jan 11, 2022 5.450 5.460 5.160 5.380 4,542 +0.03(+0.56%)
Jan 10, 2022 5.250 5.355 5.250 5.350 3,777 +0.33(+6.57%)
Jan 07, 2022 5.050 5.538 5.020 5.020 1,062 -0.36(-6.69%)
Jan 06, 2022 5.265 5.597 5.000 5.380 6,471 +0.26(+5.08%)
Jan 05, 2022 5.010 5.185 5.010 5.120 3,463 -0.08(-1.54%)
Jan 04, 2022 5.138 5.450 5.138 5.200 2,725 +0.10(+1.96%)
Jan 03, 2022 5.120 5.120 5.000 5.100 3,684 -0.03(-0.58%)
Dec 31, 2021 5.385 5.600 5.010 5.130 17,380 -0.29(-5.35%)
Dec 30, 2021 5.940 6.090 5.420 5.420 15,989 -0.67(-11.07%)
Dec 29, 2021 6.095 6.095 6.095 6.095 428 -0.07(-1.06%)
Dec 28, 2021 6.100 6.400 6.040 6.160 10,224 -0.03(-0.48%)
Dec 27, 2021 6.090 6.190 6.027 6.190 3,200 -0.20(-3.13%)
Dec 23, 2021 6.190 6.500 5.845 6.390 19,766 +0.54(+9.23%)
Dec 22, 2021 5.790 5.850 5.750 5.850 2,775 -0.02(-0.34%)
Dec 21, 2021 6.276 6.297 5.690 5.870 3,333 +0.37(+6.73%)
Dec 20, 2021 5.910 6.235 5.500 5.500 7,394 -0.38(-6.46%)
Dec 17, 2021 5.745 5.900 5.745 5.880 2,997 -0.08(-1.40%)
Dec 16, 2021 6.300 6.399 5.884 5.964 11,187 -0.36(-5.64%)
Dec 15, 2021 5.810 6.330 5.710 6.320 25,240 +0.51(+8.78%)
Dec 14, 2021 5.380 5.820 5.250 5.810 13,182 +0.51(+9.62%)
Dec 13, 2021 4.900 5.475 4.900 5.300 8,869 +0.40(+8.16%)
Dec 10, 2021 5.500 5.500 4.875 4.900 8,784 -0.09(-1.80%)
Dec 09, 2021 4.270 5.250 4.260 4.990 21,180 +0.66(+15.24%)
Dec 08, 2021 4.260 4.353 4.250 4.330 20,178 -0.02(-0.46%)
Dec 07, 2021 4.350 4.435 4.250 4.350 13,737 +0.00(+0.00%)
Dec 06, 2021 4.270 4.350 4.170 4.350 13,033 +0.11(+2.59%)
Dec 03, 2021 4.300 4.300 4.195 4.240 6,683 -0.11(-2.53%)
Dec 02, 2021 4.540 4.540 4.300 4.350 21,433 -0.37(-7.84%)
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.