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

Duos Technologies Group Inc (NQ: DUOT )

3.045 -0.005 (-0.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 3.752 3.770 3.395 3.650 7,460 -0.14(-3.69%)
Apr 28, 2022 4.000 4.000 3.705 3.790 8,277 -0.21(-5.25%)
Apr 27, 2022 4.140 4.140 3.950 4.000 5,758 -0.21(-4.99%)
Apr 26, 2022 4.140 4.254 4.140 4.210 970 -0.05(-1.17%)
Apr 25, 2022 4.140 4.260 4.140 4.260 4,508 +0.12(+2.90%)
Apr 22, 2022 4.150 4.150 4.140 4.140 907 -0.23(-5.26%)
Apr 21, 2022 4.275 4.370 4.260 4.370 1,787 +0.12(+2.82%)
Apr 20, 2022 4.315 4.315 4.250 4.250 1,443 -0.27(-5.97%)
Apr 19, 2022 4.682 4.682 4.350 4.520 5,926 -0.18(-3.77%)
Apr 18, 2022 4.550 4.785 4.550 4.697 12,566 +0.15(+3.23%)
Apr 14, 2022 4.640 4.700 4.550 4.550 6,082 -0.02(-0.44%)
Apr 13, 2022 4.550 4.660 4.550 4.570 3,660 +0.02(+0.44%)
Apr 12, 2022 4.675 4.675 4.540 4.550 7,507 -0.25(-5.21%)
Apr 11, 2022 4.860 4.950 4.800 4.800 4,459 +0.04(+0.73%)
Apr 08, 2022 4.700 4.765 4.550 4.765 2,578 +0.06(+1.38%)
Apr 07, 2022 5.030 5.095 4.700 4.700 5,396 -0.47(-9.09%)
Apr 06, 2022 5.220 5.270 5.130 5.170 3,289 -0.18(-3.36%)
Apr 05, 2022 5.460 5.460 5.350 5.350 2,498 +0.08(+1.52%)
Apr 04, 2022 5.230 5.400 5.230 5.270 20,876 -0.09(-1.68%)
Apr 01, 2022 5.310 5.610 5.281 5.360 23,106 -0.14(-2.55%)
Mar 31, 2022 6.030 6.030 5.000 5.500 10,688 -0.36(-6.09%)
Mar 30, 2022 5.800 5.932 5.752 5.857 2,203 +0.05(+0.81%)
Mar 29, 2022 5.900 5.957 5.810 5.810 37,356 -0.04(-0.68%)
Mar 28, 2022 6.000 6.000 5.800 5.850 6,230 +0.00(+0.00%)
Mar 25, 2022 5.960 5.970 5.850 5.850 5,621 -0.11(-1.85%)
Mar 24, 2022 6.069 6.069 5.930 5.960 9,724 +0.10(+1.71%)
Mar 23, 2022 6.090 6.090 5.860 5.860 8,605 -0.18(-2.98%)
Mar 22, 2022 6.040 6.050 5.975 6.040 11,096 +0.12(+2.03%)
Mar 21, 2022 5.770 6.000 5.771 5.920 4,350 +0.22(+3.86%)
Mar 18, 2022 5.890 6.100 5.650 5.700 44,932 -0.06(-1.04%)
Mar 17, 2022 6.000 6.200 5.750 5.760 69,399 -0.08(-1.37%)
Mar 16, 2022 6.040 6.040 5.840 5.840 5,696 -0.02(-0.34%)
Mar 15, 2022 6.000 6.100 5.850 5.860 15,994 -0.05(-0.85%)
Mar 14, 2022 6.100 6.100 5.892 5.910 19,319 -0.09(-1.50%)
Mar 11, 2022 6.100 6.100 5.820 6.000 2,905 +0.04(+0.67%)
Mar 10, 2022 6.003 6.003 5.560 5.960 4,582 -0.07(-1.16%)
Mar 09, 2022 5.630 6.080 5.532 6.030 18,643 -0.06(-0.99%)
Mar 08, 2022 5.450 6.090 5.300 6.090 19,132 +0.17(+2.78%)
Mar 07, 2022 6.000 6.040 5.580 5.925 9,534 +0.38(+6.95%)
Mar 04, 2022 5.527 5.540 5.397 5.540 4,404 +0.01(+0.18%)
Mar 03, 2022 5.790 5.790 5.530 5.530 8,482 -0.09(-1.60%)
Mar 02, 2022 5.410 5.620 5.410 5.620 6,032 -0.03(-0.53%)
Mar 01, 2022 5.700 5.825 5.547 5.650 20,584 -0.19(-3.25%)
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%)
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.