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 17, 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 (%)
Jul 30, 2021 7.965 7.965 7.900 7.900 567 -0.09(-1.13%)
Jul 29, 2021 8.000 8.050 7.960 7.990 7,247 -0.16(-1.96%)
Jul 28, 2021 8.000 8.409 8.000 8.150 8,369 -0.14(-1.67%)
Jul 27, 2021 8.750 8.850 8.289 8.289 2,219 +0.30(+3.74%)
Jul 26, 2021 7.994 8.050 7.900 7.990 3,768 -0.24(-2.94%)
Jul 23, 2021 8.370 8.931 7.950 8.232 7,484 -0.49(-5.61%)
Jul 22, 2021 8.410 8.830 8.410 8.722 760 +0.31(+3.71%)
Jul 21, 2021 8.100 8.770 8.040 8.410 37,957 +0.24(+2.94%)
Jul 20, 2021 7.900 8.390 7.810 8.170 10,687 +0.46(+5.97%)
Jul 19, 2021 7.800 8.000 7.140 7.710 24,064 -0.04(-0.52%)
Jul 16, 2021 8.110 8.190 7.750 7.750 8,072 -0.35(-4.32%)
Jul 15, 2021 8.250 8.910 8.010 8.100 25,483 +0.08(+1.00%)
Jul 14, 2021 9.140 9.140 8.000 8.020 35,811 -1.25(-13.48%)
Jul 13, 2021 9.350 9.730 9.080 9.270 11,425 -0.36(-3.74%)
Jul 12, 2021 9.920 9.968 9.430 9.630 14,971 -0.22(-2.23%)
Jul 09, 2021 10.06 10.06 9.720 9.850 16,221 -0.21(-2.09%)
Jul 08, 2021 10.24 10.44 9.855 10.06 15,209 -0.14(-1.37%)
Jul 07, 2021 10.30 10.40 10.06 10.20 7,229 -0.14(-1.35%)
Jul 06, 2021 10.29 10.78 9.740 10.34 50,477 +0.03(+0.32%)
Jul 02, 2021 10.28 10.32 9.720 10.31 21,543 +0.05(+0.45%)
Jul 01, 2021 10.14 10.35 10.14 10.26 17,571 +0.00(+0.00%)
Jun 30, 2021 10.31 10.31 10.24 10.26 7,020 -0.06(-0.58%)
Jun 29, 2021 10.44 10.49 10.31 10.32 8,358 -0.25(-2.37%)
Jun 28, 2021 10.52 10.99 9.920 10.57 6,789 -0.23(-2.13%)
Jun 25, 2021 10.80 11.00 10.65 10.80 25,214 -0.03(-0.28%)
Jun 24, 2021 9.930 11.00 9.920 10.83 85,637 +0.90(+9.06%)
Jun 23, 2021 10.05 10.05 9.916 9.930 3,120 -0.13(-1.29%)
Jun 22, 2021 10.30 10.37 9.700 10.06 18,797 -0.46(-4.33%)
Jun 21, 2021 10.89 10.89 10.49 10.52 18,373 -0.38(-3.53%)
Jun 18, 2021 10.23 10.95 10.23 10.90 23,474 +0.53(+5.11%)
Jun 17, 2021 10.11 10.45 9.700 10.37 29,038 +0.04(+0.39%)
Jun 16, 2021 10.95 11.00 10.03 10.33 23,827 -0.37(-3.46%)
Jun 15, 2021 10.82 10.93 10.34 10.70 23,601 +0.09(+0.85%)
Jun 14, 2021 10.14 11.00 10.05 10.61 59,273 +0.63(+6.36%)
Jun 11, 2021 9.805 10.30 9.767 9.975 19,906 +0.21(+2.17%)
Jun 10, 2021 9.720 9.844 9.313 9.763 15,661 +0.17(+1.80%)
Jun 09, 2021 9.542 9.714 9.340 9.590 4,225 -0.13(-1.34%)
Jun 08, 2021 9.730 9.850 9.620 9.720 11,262 -0.09(-0.92%)
Jun 07, 2021 9.870 9.987 9.810 9.810 6,634 -0.03(-0.28%)
Jun 04, 2021 9.830 9.909 9.690 9.838 6,123 -0.16(-1.62%)
Jun 03, 2021 9.810 10.40 9.720 10.00 9,112 +0.20(+1.99%)
Jun 02, 2021 9.770 10.00 9.570 9.805 12,528 +0.05(+0.56%)
Jun 01, 2021 9.730 10.00 9.570 9.750 22,715 +0.00(+0.00%)
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%)
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.