Duos Technologies Group Inc (NQ: DUOT )

4.375 +0.035 (+0.81%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 4.290 4.500 4.228 4.375 11,277 +0.04(+0.81%)
Aug 18, 2022 4.140 4.350 4.112 4.340 4,908 +0.18(+4.33%)
Aug 17, 2022 4.040 4.289 4.000 4.160 6,694 +0.15(+3.74%)
Aug 16, 2022 4.120 4.120 3.960 4.010 11,695 +0.07(+1.78%)
Aug 15, 2022 4.450 4.800 3.905 3.940 68,497 -0.51(-11.46%)
Aug 12, 2022 4.060 4.740 4.060 4.450 12,046 +0.26(+6.21%)
Aug 11, 2022 3.928 4.190 3.928 4.190 629 +0.01(+0.22%)
Aug 10, 2022 4.110 4.181 4.110 4.181 1,363 +0.03(+0.75%)
Aug 09, 2022 4.210 4.210 3.885 4.150 1,568 -0.06(-1.43%)
Aug 08, 2022 4.010 4.210 4.010 4.210 6,282 +0.31(+7.95%)
Aug 05, 2022 3.870 4.025 3.870 3.900 1,007 +0.10(+2.63%)
Aug 04, 2022 3.800 3.810 3.800 3.800 682 +0.06(+1.74%)
Aug 03, 2022 3.870 3.870 3.520 3.735 6,625 -0.17(-4.23%)
Aug 02, 2022 4.100 4.103 3.900 3.900 4,027 -0.26(-6.25%)
Aug 01, 2022 4.100 4.161 4.100 4.160 5,417 +0.16(+4.00%)
Jul 29, 2022 4.400 4.410 4.000 4.000 3,063 -0.06(-1.48%)
Jul 28, 2022 4.120 4.120 4.035 4.060 2,019 +0.06(+1.50%)
Jul 27, 2022 4.000 4.037 4.000 4.000 2,409 +0.00(+0.00%)
Jul 26, 2022 4.000 4.000 3.971 4.000 3,361 +0.01(+0.25%)
Jul 25, 2022 3.880 4.000 3.880 3.990 2,129 +0.19(+4.86%)
Jul 22, 2022 3.900 3.900 3.710 3.805 2,344 -0.00(-0.13%)
Jul 21, 2022 3.750 3.900 3.733 3.810 5,959 +0.01(+0.26%)
Jul 20, 2022 3.800 3.800 3.800 3.800 426 -0.12(-3.06%)
Jul 19, 2022 3.810 3.920 3.800 3.920 1,368 +0.21(+5.66%)
Jul 18, 2022 3.710 3.710 3.710 3.710 512 +0.06(+1.64%)
Jul 15, 2022 3.650 3.650 3.650 3.650 186 -0.00(-0.00%)
Jul 14, 2022 3.650 3.650 3.650 3.650 1,460 +0.01(+0.14%)
Jul 13, 2022 3.570 3.840 3.540 3.645 1,566 +0.10(+2.68%)
Jul 12, 2022 3.550 3.550 3.550 3.550 534 -0.30(-7.79%)
Jul 11, 2022 3.850 3.850 3.850 3.850 704 +0.00(+0.00%)
Jul 08, 2022 3.730 3.850 3.730 3.850 772 -0.03(-0.77%)
Jul 07, 2022 3.880 3.880 3.880 3.880 733 +0.19(+5.15%)
Jul 06, 2022 3.690 3.690 3.690 3.690 306 -0.03(-0.81%)
Jul 05, 2022 4.000 4.000 3.720 3.720 1,277 -0.39(-9.49%)
Jul 01, 2022 4.110 4.110 4.110 4.110 209 +0.28(+7.31%)
Jun 30, 2022 3.750 3.830 3.750 3.830 1,201 +0.08(+2.13%)
Jun 29, 2022 3.790 4.050 3.620 3.750 8,363 +0.00(+0.00%)
Jun 28, 2022 3.750 3.925 3.536 3.750 19,393 -0.15(-3.97%)
Jun 27, 2022 4.050 4.050 3.905 3.905 994 -0.01(-0.13%)
Jun 24, 2022 4.300 4.340 3.910 3.910 13,114 -0.24(-5.78%)
Jun 23, 2022 4.145 4.195 4.050 4.150 3,669 +0.19(+4.80%)
Jun 22, 2022 3.960 3.960 3.960 3.960 319 -0.32(-7.48%)
Jun 21, 2022 4.320 4.350 4.280 4.280 1,735 +0.13(+3.13%)
Jun 17, 2022 4.130 4.150 3.950 4.150 3,084 +0.15(+3.75%)
Jun 16, 2022 4.020 4.390 3.750 4.000 10,655 -0.04(-0.99%)
Jun 15, 2022 4.160 4.450 4.040 4.040 1,955 -0.07(-1.70%)
Jun 14, 2022 4.600 4.600 4.110 4.110 13,445 -0.14(-3.30%)
Jun 13, 2022 4.500 4.673 4.250 4.250 1,166 -0.20(-4.49%)
Jun 09, 2022 4.450 99 -0.05(-1.11%)
Jun 08, 2022 4.590 4.690 4.399 4.500 2,650 +0.01(+0.22%)
Jun 07, 2022 4.513 4.578 4.490 4.490 1,904 +0.01(+0.22%)
Jun 06, 2022 4.525 4.525 4.480 4.480 596 +0.26(+6.16%)
Jun 03, 2022 4.200 4.220 4.200 4.220 456 +0.04(+0.84%)
Jun 02, 2022 4.250 4.435 4.121 4.185 2,819 +0.16(+3.98%)
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.