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

Duos Technologies Group Inc (NQ: DUOT )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 25, 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 (%)
May 28, 2021 9.880 9.940 9.500 9.750 25,871 -0.13(-1.32%)
May 27, 2021 8.940 9.950 8.750 9.880 42,923 +1.20(+13.82%)
May 26, 2021 9.910 10.00 8.550 8.680 48,744 -1.19(-12.06%)
May 25, 2021 9.720 10.50 9.350 9.870 30,339 +0.35(+3.68%)
May 24, 2021 9.520 9.990 9.511 9.520 3,845 +0.21(+2.27%)
May 21, 2021 9.240 9.309 9.240 9.309 1,200 +0.01(+0.09%)
May 20, 2021 9.090 9.990 9.090 9.300 10,130 +0.00(+0.00%)
May 19, 2021 9.090 9.956 9.040 9.300 10,240 +0.22(+2.43%)
May 18, 2021 9.370 10.10 9.079 9.079 6,390 +0.06(+0.65%)
May 17, 2021 9.440 9.940 8.964 9.020 10,630 -0.73(-7.49%)
May 14, 2021 9.130 10.06 8.800 9.750 30,164 +0.84(+9.43%)
May 13, 2021 8.740 9.440 8.740 8.910 4,677 +0.13(+1.48%)
May 12, 2021 8.970 9.270 8.780 8.780 15,317 -0.42(-4.57%)
May 11, 2021 9.250 9.320 8.610 9.200 15,259 -0.25(-2.65%)
May 10, 2021 9.995 10.10 9.354 9.450 16,813 -0.68(-6.71%)
May 07, 2021 9.960 10.45 9.960 10.13 9,504 +0.19(+1.89%)
May 06, 2021 8.990 10.19 8.990 9.942 48,101 +0.93(+10.34%)
May 05, 2021 9.385 9.385 9.000 9.010 7,142 +0.01(+0.14%)
May 04, 2021 9.060 9.150 8.750 8.998 9,234 -0.06(-0.69%)
May 03, 2021 9.200 9.605 8.750 9.060 12,186 +0.06(+0.67%)
Apr 30, 2021 9.750 9.750 8.710 9.000 16,100 -0.75(-7.69%)
Apr 29, 2021 9.640 9.790 9.450 9.750 14,993 +0.30(+3.17%)
Apr 28, 2021 9.470 9.985 9.440 9.450 9,176 -0.03(-0.32%)
Apr 27, 2021 9.540 9.690 9.393 9.480 4,849 -0.27(-2.77%)
Apr 26, 2021 10.25 10.34 9.450 9.750 12,774 -0.50(-4.88%)
Apr 23, 2021 9.150 10.25 9.150 10.25 23,700 +1.18(+13.01%)
Apr 22, 2021 8.680 9.320 8.610 9.070 13,937 +0.52(+6.08%)
Apr 21, 2021 8.250 8.550 7.970 8.550 14,682 +0.40(+4.84%)
Apr 20, 2021 7.990 8.240 7.970 8.155 22,289 +0.12(+1.56%)
Apr 19, 2021 8.150 8.610 7.950 8.030 21,852 -0.19(-2.31%)
Apr 16, 2021 9.000 9.116 8.220 8.220 42,700 -0.78(-8.67%)
Apr 15, 2021 9.470 9.620 8.550 9.000 38,678 -0.52(-5.47%)
Apr 14, 2021 10.25 10.66 9.480 9.521 24,373 -0.76(-7.38%)
Apr 13, 2021 10.72 10.97 9.900 10.28 19,699 -0.37(-3.47%)
Apr 12, 2021 11.03 11.03 10.65 10.65 28,568 -0.46(-4.14%)
Apr 09, 2021 11.22 11.45 10.80 11.11 12,200 -0.17(-1.51%)
Apr 08, 2021 11.09 11.50 10.74 11.28 20,857 +0.33(+3.01%)
Apr 07, 2021 11.36 11.36 10.51 10.95 22,063 -0.37(-3.27%)
Apr 06, 2021 10.87 11.39 10.81 11.32 33,522 +0.52(+4.81%)
Apr 05, 2021 10.57 10.99 10.00 10.80 19,189 +0.10(+0.93%)
Apr 01, 2021 11.00 11.93 10.11 10.70 77,500 -0.22(-2.01%)
Mar 31, 2021 9.400 10.99 9.310 10.92 58,610 +1.58(+16.92%)
Mar 30, 2021 9.710 10.31 9.030 9.340 39,085 -0.19(-1.99%)
Mar 29, 2021 11.53 13.30 9.480 9.530 191,358 -0.92(-8.80%)
Mar 26, 2021 8.950 11.00 8.751 10.45 137,800 +1.82(+21.09%)
Mar 25, 2021 9.440 9.620 8.500 8.630 49,009 -0.85(-8.97%)
Mar 24, 2021 8.000 10.39 8.000 9.480 153,815 +1.46(+18.20%)
Mar 23, 2021 8.000 8.108 7.640 8.020 47,737 +0.07(+0.88%)
Mar 22, 2021 8.500 8.500 7.870 7.950 36,044 -0.12(-1.49%)
Mar 19, 2021 7.110 8.070 7.110 8.070 82,400 +0.91(+12.71%)
Mar 18, 2021 7.420 7.530 6.890 7.160 51,914 -0.34(-4.53%)
Mar 17, 2021 7.420 7.560 7.000 7.500 40,679 +0.07(+0.94%)
Mar 16, 2021 7.550 7.560 7.380 7.430 11,261 +0.01(+0.13%)
Mar 15, 2021 6.870 8.000 6.870 7.420 49,727 +0.55(+8.01%)
Mar 12, 2021 7.270 7.270 6.627 6.870 22,000 -0.34(-4.72%)
Mar 11, 2021 7.240 7.400 7.000 7.210 48,901 +0.25(+3.59%)
Mar 10, 2021 6.917 7.450 6.622 6.960 61,073 +0.41(+6.26%)
Mar 09, 2021 6.180 6.830 6.180 6.550 15,073 +0.38(+6.07%)
Mar 08, 2021 6.410 6.410 6.100 6.175 27,452 -0.19(-2.91%)
Mar 05, 2021 6.170 6.370 6.000 6.360 24,200 +0.13(+2.09%)
Mar 04, 2021 6.522 6.522 6.200 6.230 19,081 -0.26(-4.01%)
Mar 03, 2021 6.890 6.900 6.410 6.490 28,990 -0.36(-5.26%)
Mar 02, 2021 6.210 7.470 6.200 6.850 59,010 +0.54(+8.56%)
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.