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 (%)
Jul 31, 2023 6.200 6.550 6.100 6.210 37,116 +0.01(+0.16%)
Jul 28, 2023 6.200 6.261 6.090 6.200 26,011 +0.04(+0.65%)
Jul 27, 2023 6.090 6.270 6.000 6.160 16,911 +0.09(+1.48%)
Jul 26, 2023 5.900 6.140 5.900 6.070 34,460 +0.12(+2.02%)
Jul 25, 2023 6.500 6.510 5.846 5.950 61,398 -0.59(-9.02%)
Jul 24, 2023 6.730 6.990 6.437 6.540 33,876 -0.34(-4.94%)
Jul 21, 2023 6.790 6.990 6.720 6.880 12,542 -0.02(-0.29%)
Jul 20, 2023 7.070 7.070 6.760 6.900 37,103 -0.08(-1.15%)
Jul 19, 2023 6.790 7.000 6.760 6.980 76,388 +0.02(+0.29%)
Jul 18, 2023 6.610 7.200 6.520 6.960 80,099 +0.43(+6.58%)
Jul 17, 2023 6.420 6.730 6.240 6.530 33,776 -0.20(-2.97%)
Jul 14, 2023 7.060 7.200 6.130 6.730 144,876 -0.27(-3.86%)
Jul 13, 2023 6.690 7.025 6.690 7.000 65,851 +0.36(+5.42%)
Jul 12, 2023 6.740 6.980 6.510 6.640 70,347 +0.14(+2.15%)
Jul 11, 2023 6.100 6.700 6.075 6.500 75,983 +0.49(+8.15%)
Jul 10, 2023 6.050 6.090 5.862 6.010 18,200 +0.02(+0.33%)
Jul 07, 2023 5.930 6.054 5.770 5.990 25,043 +0.05(+0.84%)
Jul 06, 2023 5.990 6.000 5.780 5.940 14,637 -0.04(-0.67%)
Jul 05, 2023 5.860 6.100 5.860 5.980 25,241 -0.09(-1.48%)
Jul 03, 2023 6.000 6.100 5.910 6.070 22,141 +0.13(+2.19%)
Jun 30, 2023 5.850 5.950 5.650 5.940 32,006 +0.29(+5.13%)
Jun 29, 2023 6.110 6.500 5.560 5.650 94,120 -0.38(-6.30%)
Jun 28, 2023 6.440 6.440 6.030 6.030 26,123 -0.26(-4.14%)
Jun 27, 2023 6.320 6.390 6.060 6.290 44,581 +0.28(+4.66%)
Jun 26, 2023 6.680 6.680 5.710 6.010 60,572 -0.67(-10.03%)
Jun 23, 2023 6.850 7.190 6.450 6.680 89,275 -0.17(-2.48%)
Jun 22, 2023 5.640 6.945 5.640 6.850 222,248 +1.33(+24.09%)
Jun 21, 2023 5.980 6.000 5.510 5.520 34,900 -0.32(-5.48%)
Jun 20, 2023 6.000 6.060 5.601 5.840 91,124 -0.16(-2.67%)
Jun 16, 2023 4.890 6.000 4.825 6.000 107,948 +1.34(+28.76%)
Jun 15, 2023 4.750 4.780 4.542 4.660 14,317 -0.04(-0.85%)
Jun 14, 2023 4.600 4.880 4.520 4.700 12,074 +0.17(+3.75%)
Jun 13, 2023 5.140 5.300 4.510 4.530 45,442 -0.38(-7.74%)
Jun 12, 2023 4.840 5.260 4.810 4.910 24,338 +0.10(+2.08%)
Jun 09, 2023 5.430 5.430 4.810 4.810 25,972 -0.49(-9.25%)
Jun 08, 2023 5.400 5.800 5.300 5.300 33,439 -0.02(-0.38%)
Jun 07, 2023 5.330 5.880 5.310 5.320 11,367 -0.12(-2.21%)
Jun 06, 2023 5.750 5.900 5.400 5.440 41,587 -0.16(-2.86%)
Jun 05, 2023 5.710 5.841 5.420 5.600 20,406 +0.06(+1.08%)
Jun 02, 2023 5.830 5.980 5.520 5.540 58,049 -0.09(-1.60%)
Jun 01, 2023 5.190 5.840 5.010 5.630 62,059 +0.40(+7.65%)
May 31, 2023 4.720 5.230 4.720 5.230 40,912 +0.51(+10.81%)
May 30, 2023 4.640 4.995 4.620 4.720 12,945 -0.11(-2.28%)
May 26, 2023 4.780 4.888 4.540 4.830 14,113 +0.23(+5.00%)
May 25, 2023 4.700 4.928 4.600 4.600 16,009 +0.04(+0.88%)
May 24, 2023 5.000 5.020 4.560 4.560 9,152 -0.33(-6.75%)
May 23, 2023 4.790 4.900 4.680 4.890 22,725 +0.29(+6.30%)
May 22, 2023 4.730 4.752 4.530 4.600 10,706 +0.06(+1.32%)
May 19, 2023 4.730 4.730 4.540 4.540 12,699 -0.09(-1.94%)
May 18, 2023 4.150 4.710 4.070 4.630 46,184 +0.65(+16.33%)
May 17, 2023 3.910 4.110 3.870 3.980 14,663 +0.11(+2.84%)
May 16, 2023 3.880 3.930 3.720 3.870 51,321 +0.02(+0.52%)
May 15, 2023 3.850 4.030 3.700 3.850 31,285 +0.15(+4.05%)
May 12, 2023 3.948 3.948 3.700 3.700 6,645 -0.27(-6.80%)
May 11, 2023 3.850 4.000 3.850 3.970 4,038 +0.02(+0.58%)
May 10, 2023 3.770 3.947 3.725 3.947 7,942 -0.06(-1.56%)
May 09, 2023 3.930 4.041 3.815 4.010 3,047 +0.04(+1.01%)
May 08, 2023 3.840 3.970 3.670 3.970 9,974 +0.24(+6.43%)
May 05, 2023 3.710 3.750 3.650 3.730 4,948 -0.02(-0.53%)
May 04, 2023 3.916 3.916 3.688 3.750 10,218 +0.05(+1.35%)
May 03, 2023 3.690 3.817 3.680 3.700 6,668 -0.03(-0.80%)
May 02, 2023 3.790 3.898 3.600 3.730 7,777 -0.08(-2.10%)
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.