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

Duos Technologies Group Inc (NQ: DUOT )

3.150 -0.040 (-1.25%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 25, 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 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%)
Dec 01, 2021 4.770 4.910 4.720 4.720 14,632 +0.04(+0.86%)
Nov 30, 2021 5.080 5.080 5.000 4.680 22,317 -0.39(-7.66%)
Nov 29, 2021 5.270 5.270 5.068 5.068 6,612 -0.14(-2.73%)
Nov 26, 2021 5.320 5.450 5.100 5.210 7,049 -0.05(-0.95%)
Nov 24, 2021 5.150 5.430 5.150 5.260 4,658 +0.07(+1.35%)
Nov 23, 2021 5.530 5.720 5.130 5.190 11,145 -0.51(-9.03%)
Nov 22, 2021 6.270 6.415 5.630 5.705 17,958 -0.30(-5.07%)
Nov 19, 2021 5.810 6.165 5.770 6.010 4,619 -0.38(-5.97%)
Nov 18, 2021 6.970 6.560 6.391 6.392 7,833 -0.57(-8.23%)
Nov 17, 2021 7.280 7.280 6.728 6.965 8,280 -0.05(-0.78%)
Nov 16, 2021 6.610 7.020 6.200 7.020 19,154 +0.14(+2.11%)
Nov 15, 2021 6.510 6.900 6.190 6.875 39,192 +0.38(+5.77%)
Nov 12, 2021 6.280 6.577 6.110 6.500 23,171 +0.10(+1.58%)
Nov 11, 2021 6.220 6.535 6.190 6.399 25,959 -0.19(-2.90%)
Nov 10, 2021 6.320 6.590 8,772 +0.18(+2.81%)
Nov 09, 2021 6.500 7.290 6.350 6.410 70,323 +0.24(+3.89%)
Nov 08, 2021 5.120 6.250 5.120 6.170 62,885 +1.07(+20.98%)
Nov 05, 2021 5.190 5.190 5.100 5.100 6,001 -0.11(-2.20%)
Nov 04, 2021 5.360 5.360 5.205 5.215 5,786 -0.21(-3.79%)
Nov 03, 2021 5.530 5.811 5.415 5.420 9,850 +0.04(+0.74%)
Nov 02, 2021 5.400 5.491 5.300 5.380 9,255 +0.02(+0.47%)
Nov 01, 2021 5.200 5.417 5.200 5.355 3,448 +0.01(+0.09%)
Oct 29, 2021 5.830 5.830 5.190 5.350 15,912 -0.30(-5.31%)
Oct 28, 2021 6.080 6.080 5.550 5.650 27,047 -0.38(-6.38%)
Oct 27, 2021 5.910 6.190 5.900 6.035 7,926 +0.12(+2.12%)
Oct 26, 2021 6.080 5.910 5.910 7,634 -0.23(-3.75%)
Oct 25, 2021 6.170 6.320 6.050 6.140 10,123 -0.17(-2.69%)
Oct 22, 2021 6.050 6.492 6.050 6.310 57,696 +0.35(+5.87%)
Oct 21, 2021 5.960 5.960 5.960 5.960 576 -0.04(-0.67%)
Oct 20, 2021 5.863 6.010 5.863 6.000 3,228 -0.01(-0.17%)
Oct 19, 2021 5.860 6.010 5.858 6.010 4,325 +0.15(+2.56%)
Oct 18, 2021 6.060 6.100 5.860 5.860 10,791 -0.18(-2.98%)
Oct 15, 2021 5.961 6.040 5.961 6.040 675 -0.16(-2.58%)
Oct 14, 2021 6.080 6.200 6.080 6.200 6,563 +0.12(+1.97%)
Oct 13, 2021 5.960 6.090 5.950 6.080 4,202 +0.05(+0.89%)
Oct 12, 2021 5.980 6.026 5.850 6.026 3,893 +0.17(+2.84%)
Oct 11, 2021 5.940 6.160 5.860 5.860 3,624 -0.14(-2.33%)
Oct 08, 2021 6.000 6.090 6.000 6.000 8,451 -0.08(-1.32%)
Oct 07, 2021 6.036 6.220 6.019 6.080 2,590 -0.10(-1.70%)
Oct 06, 2021 6.200 6.280 6.185 6.185 1,015 -0.05(-0.74%)
Oct 05, 2021 6.230 6.233 6.230 6.231 899 +0.03(+0.50%)
Oct 04, 2021 6.260 6.260 6.200 6.200 1,296 -0.02(-0.32%)
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.