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 (%)
May 29, 2020 4.566 4.566 4.566 4.566 400 -0.01(-0.23%)
May 28, 2020 4.685 4.735 4.571 4.576 4,037 -0.04(-0.95%)
May 27, 2020 4.550 4.760 4.550 4.620 3,920 +0.02(+0.43%)
May 26, 2020 4.750 4.750 4.570 4.600 4,581 +0.16(+3.56%)
May 22, 2020 4.676 4.692 4.442 4.442 5,500 -0.06(-1.29%)
May 21, 2020 4.610 4.840 4.500 4.500 3,113 +0.13(+2.97%)
May 20, 2020 4.600 4.850 4.370 4.370 8,659 +0.00(+0.00%)
May 19, 2020 4.650 4.850 4.370 4.370 14,506 -0.38(-8.00%)
May 18, 2020 5.450 5.450 4.660 4.750 10,981 +0.30(+6.74%)
May 15, 2020 4.390 4.800 4.250 4.450 24,800 -0.37(-7.67%)
May 14, 2020 5.100 5.102 4.600 4.820 10,234 -0.18(-3.60%)
May 13, 2020 5.160 5.230 5.000 5.000 18,772 +0.00(+0.10%)
May 12, 2020 5.115 5.190 4.900 4.995 8,648 -0.12(-2.35%)
May 11, 2020 5.190 5.190 5.115 5.115 2,621 -0.12(-2.25%)
May 08, 2020 5.300 5.300 5.233 5.233 600 +0.47(+9.93%)
May 07, 2020 5.300 5.300 4.760 4.760 2,538 -0.12(-2.42%)
May 06, 2020 5.270 5.270 4.878 4.878 4,637 -0.39(-7.43%)
May 05, 2020 5.319 5.400 5.269 5.269 2,824 -0.23(-4.19%)
May 04, 2020 5.500 5.500 5.500 172 +0.00(+0.00%)
May 01, 2020 5.380 5.500 5.350 5.500 34,100 +0.14(+2.61%)
Apr 30, 2020 5.500 5.550 5.360 5.360 8,224 -0.01(-0.18%)
Apr 29, 2020 5.650 5.650 5.360 5.370 3,760 -0.06(-1.10%)
Apr 28, 2020 5.720 5.720 5.300 5.430 25,509 -0.02(-0.37%)
Apr 27, 2020 5.320 5.500 5.131 5.450 21,060 +0.45(+9.00%)
Apr 24, 2020 4.580 5.400 4.580 5.000 7,400 +0.42(+9.24%)
Apr 23, 2020 4.300 4.750 4.110 4.577 12,038 +0.43(+10.29%)
Apr 22, 2020 4.490 4.490 4.150 4.150 4,710 -0.12(-2.84%)
Apr 21, 2020 4.390 4.500 4.250 4.271 6,030 -0.16(-3.54%)
Apr 20, 2020 4.590 4.950 4.373 4.428 4,360 +0.03(+0.64%)
Apr 17, 2020 4.160 5.000 4.160 4.400 5,700 +0.15(+3.53%)
Apr 16, 2020 4.035 4.370 4.035 4.250 3,796 -0.15(-3.41%)
Apr 15, 2020 4.400 4.400 4.000 4.400 15,498 +0.00(+0.00%)
Apr 14, 2020 4.210 4.400 4.190 4.400 36,979 +0.11(+2.59%)
Apr 13, 2020 5.000 5.000 4.222 4.289 21,846 -0.51(-10.65%)
Apr 09, 2020 4.790 4.800 4.623 4.800 1,500 +0.00(+0.00%)
Apr 08, 2020 4.800 4.800 4.782 4.800 839 -0.18(-3.66%)
Apr 07, 2020 5.000 5.165 4.728 4.982 5,794 -0.01(-0.15%)
Apr 06, 2020 4.825 4.990 4.825 4.989 1,307 +0.39(+8.47%)
Apr 03, 2020 4.840 4.840 4.598 4.600 12,700 -0.19(-3.97%)
Apr 02, 2020 4.600 4.790 4.450 4.790 1,113 +0.09(+2.02%)
Apr 01, 2020 4.705 4.705 4.600 4.695 6,075 -0.05(-0.95%)
Mar 31, 2020 4.740 4.740 4.472 4.740 3,119 +0.24(+5.34%)
Mar 30, 2020 4.740 4.750 4.300 4.500 1,914 +0.01(+0.22%)
Mar 27, 2020 4.740 4.740 4.490 4.490 1,000 -0.15(-3.23%)
Mar 26, 2020 4.640 4.640 4.640 4.640 104 +0.36(+8.41%)
Mar 25, 2020 4.105 4.340 4.105 4.280 7,690 -0.18(-4.04%)
Mar 24, 2020 4.700 4.700 3.840 4.460 4,141 -0.23(-4.90%)
Mar 23, 2020 4.690 4.690 4.690 4.690 274 -0.03(-0.64%)
Mar 20, 2020 3.900 4.720 3.900 4.720 1,200 +0.83(+21.34%)
Mar 19, 2020 3.970 4.220 3.642 3.890 10,984 -0.33(-7.82%)
Mar 18, 2020 3.950 4.500 3.670 4.220 4,760 +0.02(+0.48%)
Mar 17, 2020 4.119 4.298 4.119 4.200 1,746 +0.40(+10.53%)
Mar 16, 2020 3.260 4.810 3.260 3.800 19,764 -0.72(-15.93%)
Mar 13, 2020 4.500 4.900 4.100 4.520 33,700 +0.51(+12.72%)
Mar 12, 2020 4.900 5.990 4.010 4.010 4,898 -1.19(-22.88%)
Mar 11, 2020 5.710 5.710 5.040 5.200 6,895 -0.60(-10.34%)
Mar 10, 2020 5.402 5.900 5.040 5.800 8,819 +0.30(+5.45%)
Mar 09, 2020 5.340 5.500 5.150 5.500 2,742 -0.19(-3.34%)
Mar 06, 2020 5.900 5.900 5.400 5.690 9,900 -0.21(-3.56%)
Mar 05, 2020 5.630 5.900 5.620 5.900 6,331 +0.11(+1.83%)
Mar 04, 2020 5.820 5.895 5.794 5.794 1,172 +0.25(+4.45%)
Mar 03, 2020 5.640 5.700 5.520 5.547 23,370 -0.15(-2.68%)
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.