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 30, 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 (%)
Jan 29, 2021 4.950 5.040 4.870 4.900 16,100 -0.02(-0.41%)
Jan 28, 2021 4.910 5.100 4.800 4.920 77,440 -0.05(-1.01%)
Jan 27, 2021 5.140 5.200 4.950 4.970 92,489 -0.26(-4.95%)
Jan 26, 2021 5.200 5.290 5.100 5.229 46,341 +0.02(+0.37%)
Jan 25, 2021 5.290 5.300 5.170 5.210 23,697 -0.08(-1.51%)
Jan 22, 2021 5.300 5.414 5.170 5.290 33,900 +0.09(+1.73%)
Jan 21, 2021 5.690 5.690 5.100 5.200 32,518 -0.33(-5.97%)
Jan 20, 2021 5.640 5.798 5.530 5.530 37,563 -0.06(-1.07%)
Jan 19, 2021 5.950 5.980 5.490 5.590 33,071 -0.07(-1.15%)
Jan 15, 2021 5.350 6.160 5.030 5.655 78,500 +0.31(+5.70%)
Jan 14, 2021 4.790 5.580 4.752 5.350 78,350 +0.60(+12.63%)
Jan 13, 2021 4.840 4.840 4.720 4.750 9,457 -0.10(-2.06%)
Jan 12, 2021 4.590 4.990 4.590 4.850 16,284 +0.29(+6.36%)
Jan 11, 2021 4.890 4.890 4.510 4.560 20,198 -0.21(-4.40%)
Jan 08, 2021 4.510 4.770 4.410 4.770 28,500 +0.40(+9.15%)
Jan 07, 2021 4.740 4.810 4.300 4.370 84,676 -0.91(-17.23%)
Jan 06, 2021 4.180 5.280 4.180 5.280 162,005 +0.99(+23.08%)
Jan 05, 2021 4.150 4.290 4.050 4.290 4,879 +0.12(+2.88%)
Jan 04, 2021 4.280 4.360 4.100 4.170 7,468 -0.07(-1.65%)
Dec 31, 2020 4.240 4.240 4.240 48,065 +0.01(+0.24%)
Dec 30, 2020 4.600 4.600 4.120 4.230 48,065 -0.02(-0.47%)
Dec 29, 2020 4.400 4.470 4.250 4.250 9,799 -0.07(-1.62%)
Dec 28, 2020 4.500 4.500 4.310 4.320 8,531 -0.10(-2.26%)
Dec 24, 2020 4.510 4.510 4.400 4.420 5,800 -0.14(-3.07%)
Dec 23, 2020 4.600 4.600 4.410 4.560 21,205 -0.04(-0.87%)
Dec 22, 2020 4.390 4.600 4.340 4.600 17,916 +0.23(+5.26%)
Dec 21, 2020 4.560 4.560 4.290 4.370 15,753 -0.11(-2.46%)
Dec 18, 2020 4.500 4.520 4.464 4.480 15,100 +0.03(+0.67%)
Dec 17, 2020 4.350 4.450 4.340 4.450 22,440 +0.16(+3.73%)
Dec 16, 2020 4.231 4.320 4.231 4.290 5,691 +0.10(+2.39%)
Dec 15, 2020 4.220 4.371 4.150 4.190 10,853 -0.06(-1.53%)
Dec 14, 2020 4.296 4.296 4.250 4.255 6,332 +0.00(+0.12%)
Dec 11, 2020 4.310 4.370 4.200 4.250 18,700 -0.08(-1.85%)
Dec 10, 2020 4.235 4.340 4.235 4.330 2,714 +0.06(+1.52%)
Dec 09, 2020 4.305 4.330 4.250 4.265 3,847 -0.08(-1.73%)
Dec 08, 2020 4.410 4.410 4.340 4.340 12,669 -0.08(-1.92%)
Dec 07, 2020 4.450 4.486 4.400 4.425 5,594 -0.02(-0.39%)
Dec 04, 2020 4.415 4.466 4.384 4.442 4,100 +0.09(+2.12%)
Dec 03, 2020 4.600 4.610 4.350 4.350 18,032 -0.25(-5.43%)
Dec 02, 2020 4.610 4.610 4.570 4.600 3,133 +0.11(+2.56%)
Dec 01, 2020 4.490 4.880 4.480 4.485 13,944 -0.00(-0.11%)
Nov 30, 2020 4.720 4.900 4.480 4.490 14,609 -0.30(-6.26%)
Nov 27, 2020 4.707 4.877 4.650 4.790 8,300 +0.07(+1.48%)
Nov 25, 2020 4.430 4.750 4.430 4.720 16,100 +0.27(+6.01%)
Nov 24, 2020 4.730 4.776 4.440 4.452 27,947 -0.27(-5.67%)
Nov 23, 2020 4.360 4.820 4.360 4.720 83,548 +0.38(+8.63%)
Nov 20, 2020 4.360 4.400 4.180 4.345 12,600 -0.04(-1.03%)
Nov 19, 2020 4.340 4.405 4.240 4.390 25,693 +0.15(+3.66%)
Nov 18, 2020 4.050 4.341 4.050 4.235 21,658 +0.24(+5.88%)
Nov 17, 2020 4.000 4.010 3.900 4.000 45,368 +0.04(+1.01%)
Nov 16, 2020 4.090 4.090 3.920 3.960 11,022 +0.01(+0.25%)
Nov 13, 2020 3.650 4.000 3.650 3.950 27,700 -0.17(-4.13%)
Nov 12, 2020 4.190 4.350 4.030 4.120 13,549 +0.02(+0.49%)
Nov 11, 2020 3.920 4.250 3.920 4.100 14,477 +0.20(+5.13%)
Nov 10, 2020 3.980 3.980 3.860 3.900 8,522 +0.04(+1.04%)
Nov 09, 2020 3.560 3.860 3.530 3.860 34,485 +0.30(+8.43%)
Nov 06, 2020 3.570 3.600 3.400 3.560 9,000 -0.13(-3.52%)
Nov 05, 2020 3.710 3.725 3.594 3.690 4,916 +0.07(+1.93%)
Nov 04, 2020 3.580 3.660 3.570 3.620 2,112 +0.07(+1.97%)
Nov 03, 2020 3.640 3.650 3.470 3.550 6,822 +0.15(+4.41%)
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.