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 (%)
Oct 31, 2022 3.500 3.520 3.250 3.250 8,908 -0.24(-6.88%)
Oct 28, 2022 3.690 3.790 3.490 3.490 6,723 -0.31(-8.16%)
Oct 27, 2022 3.830 3.975 3.600 3.800 10,862 -0.01(-0.26%)
Oct 26, 2022 4.000 4.000 3.810 3.810 3,743 -0.19(-4.75%)
Oct 25, 2022 3.800 4.000 3.800 4.000 936 +0.00(+0.00%)
Oct 21, 2022 4.000 80 +0.02(+0.50%)
Oct 20, 2022 4.100 4.105 3.810 3.980 15,386 +0.38(+10.56%)
Oct 19, 2022 3.750 3.750 3.581 3.600 6,767 -0.12(-3.23%)
Oct 18, 2022 3.650 3.846 3.650 3.720 6,114 +0.07(+1.99%)
Oct 17, 2022 3.560 3.650 3.560 3.647 1,301 +0.05(+1.31%)
Oct 14, 2022 3.600 3.600 3.600 3.600 214 -0.01(-0.26%)
Oct 13, 2022 3.609 3.609 3.609 3.609 999 +0.01(+0.26%)
Oct 12, 2022 3.723 3.723 3.600 3.600 1,245 -0.02(-0.55%)
Oct 11, 2022 3.780 3.780 3.500 3.620 3,596 -0.03(-0.82%)
Oct 10, 2022 4.040 4.040 3.551 3.650 3,540 +0.09(+2.53%)
Oct 07, 2022 3.530 3.925 3.510 3.560 20,706 +0.01(+0.28%)
Oct 06, 2022 3.510 3.750 3.500 3.550 29,294 +0.05(+1.43%)
Oct 05, 2022 3.550 3.650 3.500 3.500 16,387 -0.05(-1.41%)
Oct 04, 2022 3.500 3.700 3.500 3.550 2,908 -0.06(-1.66%)
Oct 03, 2022 4.000 4.000 3.610 3.610 16,904 -0.45(-11.08%)
Sep 30, 2022 3.800 4.225 3.800 4.060 4,561 +0.41(+11.23%)
Sep 29, 2022 3.650 3.650 3.650 3.650 565 -0.26(-6.65%)
Sep 27, 2022 3.910 307 +0.14(+3.74%)
Sep 26, 2022 3.710 3.784 3.710 3.769 1,407 +0.09(+2.56%)
Sep 23, 2022 3.530 3.700 3.530 3.675 717 -0.12(-3.03%)
Sep 22, 2022 3.780 3.790 3.725 3.790 2,137 +0.00(+0.00%)
Sep 21, 2022 3.860 3.860 3.790 3.790 3,199 -0.11(-2.82%)
Sep 20, 2022 4.080 4.080 3.900 3.900 6,451 -0.18(-4.29%)
Sep 19, 2022 4.140 4.140 4.010 4.075 4,151 -0.09(-2.28%)
Sep 16, 2022 4.053 4.170 4.053 4.170 3,484 +0.02(+0.48%)
Sep 15, 2022 4.070 4.260 4.050 4.150 4,920 +0.09(+2.22%)
Sep 14, 2022 4.240 4.320 4.060 4.060 6,251 -0.27(-6.23%)
Sep 13, 2022 4.308 4.375 4.100 4.330 10,479 -0.02(-0.46%)
Sep 12, 2022 4.150 4.390 4.150 4.350 2,296 +0.32(+7.94%)
Sep 09, 2022 4.200 4.200 4.030 4.030 698 -0.22(-5.20%)
Sep 08, 2022 4.020 4.251 4.020 4.251 642 -0.00(-0.09%)
Sep 07, 2022 4.255 4.255 4.255 4.255 208 +0.08(+2.04%)
Sep 06, 2022 4.170 4.170 4.170 4.170 298 +0.07(+1.71%)
Sep 02, 2022 4.010 4.100 4.010 4.100 2,098 -0.05(-1.20%)
Sep 01, 2022 4.150 4.150 4.150 4.150 391 -0.03(-0.72%)
Aug 31, 2022 4.220 4.330 4.120 4.180 2,646 +0.01(+0.24%)
Aug 30, 2022 4.340 4.340 4.070 4.170 3,454 -0.13(-3.02%)
Aug 29, 2022 4.350 4.350 4.300 4.300 382 -0.05(-1.15%)
Aug 26, 2022 4.425 4.425 4.350 4.350 1,464 -0.15(-3.33%)
Aug 25, 2022 4.350 4.840 4.350 4.500 6,394 +0.30(+7.14%)
Aug 24, 2022 4.260 4.260 4.180 4.200 763 -0.30(-6.67%)
Aug 23, 2022 4.340 4.500 4.250 4.500 2,384 +0.11(+2.51%)
Aug 22, 2022 4.460 4.460 4.280 4.390 1,666 +0.01(+0.34%)
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%)
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.