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 (%)
Sep 30, 2020 3.830 3.830 3.730 3.803 1,706 -0.04(-0.97%)
Sep 29, 2020 3.600 3.840 3.600 3.840 823 +0.18(+4.92%)
Sep 28, 2020 3.795 3.795 3.650 3.660 4,635 -0.17(-4.31%)
Sep 25, 2020 3.780 3.825 3.780 3.825 1,300 +0.18(+4.79%)
Sep 24, 2020 3.750 3.769 3.650 3.650 7,105 -0.10(-2.67%)
Sep 23, 2020 3.750 3.885 3.720 3.750 7,275 -0.01(-0.27%)
Sep 22, 2020 3.790 3.790 3.760 3.760 1,887 +0.01(+0.27%)
Sep 21, 2020 3.700 3.967 3.700 3.750 4,910 -0.05(-1.32%)
Sep 18, 2020 3.750 3.997 3.750 3.800 6,100 +0.05(+1.33%)
Sep 17, 2020 3.860 4.050 3.620 3.750 30,296 -0.18(-4.58%)
Sep 16, 2020 3.890 4.150 3.890 3.930 6,262 -0.03(-0.76%)
Sep 15, 2020 4.220 4.320 3.900 3.960 28,078 -0.28(-6.60%)
Sep 14, 2020 3.920 4.240 3.850 4.240 5,182 +0.37(+9.56%)
Sep 11, 2020 4.004 4.004 3.820 3.870 3,400 -0.11(-2.78%)
Sep 10, 2020 4.070 4.070 3.790 3.981 8,596 +0.00(+0.02%)
Sep 09, 2020 4.020 4.022 3.890 3.980 10,038 -0.18(-4.33%)
Sep 08, 2020 3.920 4.240 3.830 4.160 10,799 +0.23(+5.85%)
Sep 04, 2020 4.050 4.050 3.820 3.930 12,800 -0.06(-1.50%)
Sep 03, 2020 4.050 4.095 3.850 3.990 14,763 -0.13(-3.16%)
Sep 02, 2020 4.010 4.290 4.010 4.120 2,824 -0.15(-3.51%)
Sep 01, 2020 4.170 4.320 4.050 4.270 15,859 +0.09(+2.15%)
Aug 31, 2020 4.200 4.200 4.000 4.180 18,699 -0.02(-0.48%)
Aug 28, 2020 4.150 4.285 4.150 4.200 13,500 +0.04(+0.96%)
Aug 27, 2020 4.280 4.280 4.050 4.160 8,039 +0.06(+1.46%)
Aug 26, 2020 4.140 4.390 4.080 4.100 73,080 -0.10(-2.49%)
Aug 25, 2020 4.050 4.300 4.050 4.205 5,774 +0.16(+3.83%)
Aug 24, 2020 4.200 4.220 4.050 4.050 3,447 -0.13(-3.11%)
Aug 21, 2020 4.150 4.200 4.100 4.180 5,400 +0.03(+0.72%)
Aug 20, 2020 4.180 4.220 4.150 4.150 2,363 -0.14(-3.26%)
Aug 19, 2020 4.299 4.299 4.110 4.290 1,891 +0.07(+1.66%)
Aug 18, 2020 4.306 4.350 4.220 4.220 3,995 -0.08(-1.86%)
Aug 17, 2020 4.270 4.300 4.180 4.300 9,070 +0.15(+3.61%)
Aug 14, 2020 4.350 4.350 3.860 4.150 26,900 +0.06(+1.45%)
Aug 13, 2020 4.305 4.305 4.091 4.091 34,351 -0.14(-3.30%)
Aug 12, 2020 4.300 4.500 4.140 4.230 48,588 -0.27(-6.00%)
Aug 11, 2020 4.925 4.925 4.460 4.500 22,305 -0.56(-11.07%)
Aug 10, 2020 5.000 5.060 4.780 5.060 4,492 +0.16(+3.27%)
Aug 07, 2020 4.990 4.990 4.780 4.900 2,800 -0.04(-0.81%)
Aug 06, 2020 4.974 4.974 4.880 4.940 499 -0.07(-1.40%)
Aug 05, 2020 5.170 5.170 4.610 5.010 8,239 +0.14(+2.94%)
Aug 04, 2020 5.130 5.130 4.867 4.867 6,192 -0.38(-7.30%)
Aug 03, 2020 4.670 5.250 4.670 5.250 2,521 +0.48(+10.06%)
Jul 31, 2020 5.000 5.000 4.650 4.770 5,000 -0.18(-3.64%)
Jul 30, 2020 5.150 5.150 4.950 4.950 1,385 -0.14(-2.75%)
Jul 29, 2020 4.820 5.120 4.775 5.090 1,880 +0.11(+2.21%)
Jul 28, 2020 5.120 5.120 4.980 4.980 1,420 -0.02(-0.40%)
Jul 27, 2020 5.100 5.120 5.000 5.000 2,998 -0.10(-1.96%)
Jul 24, 2020 4.820 5.100 4.580 5.100 9,900 +0.19(+3.87%)
Jul 23, 2020 4.800 5.050 4.800 4.910 12,038 +0.03(+0.61%)
Jul 22, 2020 4.900 4.900 4.767 4.880 3,055 +0.13(+2.74%)
Jul 21, 2020 4.550 4.834 4.550 4.750 6,169 +0.27(+6.03%)
Jul 20, 2020 4.460 4.550 4.441 4.480 3,154 +0.02(+0.45%)
Jul 17, 2020 4.410 4.530 4.352 4.460 4,200 -0.04(-0.89%)
Jul 16, 2020 4.600 4.662 4.500 4.500 2,257 -0.16(-3.43%)
Jul 15, 2020 4.890 4.890 4.560 4.660 3,996 +0.10(+2.19%)
Jul 14, 2020 4.750 4.870 4.560 4.560 4,092 -0.05(-1.08%)
Jul 13, 2020 4.760 4.900 4.600 4.610 6,800 -0.01(-0.13%)
Jul 10, 2020 4.736 4.736 4.616 4.616 1,000 -0.07(-1.58%)
Jul 09, 2020 4.690 4.690 4.690 4.690 557 -0.06(-1.34%)
Jul 08, 2020 4.831 4.831 4.745 4.754 2,073 +0.15(+3.28%)
Jul 07, 2020 4.660 4.683 4.580 4.603 2,872 -0.13(-2.76%)
Jul 06, 2020 4.920 4.920 4.570 4.733 3,846 +0.01(+0.18%)
Jul 02, 2020 4.900 4.900 4.620 4.725 1,500 -0.20(-3.96%)
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.