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: 3:12 PM 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 (%)
Sep 30, 2021 6.170 6.370 6.170 6.190 888 +0.04(+0.65%)
Sep 29, 2021 6.160 6.253 6.150 6.150 1,202 -0.05(-0.81%)
Sep 28, 2021 6.250 6.250 6.200 6.200 5,053 -0.06(-1.04%)
Sep 27, 2021 6.250 6.265 6.250 6.265 1,272 -0.01(-0.12%)
Sep 24, 2021 6.340 6.340 6.272 6.272 905 -0.07(-1.07%)
Sep 23, 2021 6.160 6.340 6.040 6.340 2,251 +0.03(+0.48%)
Sep 22, 2021 6.219 6.370 6.164 6.310 3,118 +0.19(+3.10%)
Sep 21, 2021 6.150 6.164 5.922 6.120 2,534 +0.07(+1.07%)
Sep 20, 2021 5.950 5.995 5.950 6.055 7,538 -0.04(-0.74%)
Sep 17, 2021 6.270 6.289 6.100 6.100 11,405 +0.09(+1.50%)
Sep 16, 2021 6.122 6.282 6.000 6.010 2,730 -0.15(-2.44%)
Sep 15, 2021 6.430 6.430 6.160 6.160 4,776 -0.34(-5.23%)
Sep 14, 2021 6.060 6.610 6.000 6.500 8,779 +0.00(+0.00%)
Sep 13, 2021 6.500 6.590 6.390 6.500 2,635 -0.15(-2.26%)
Sep 10, 2021 6.490 6.650 6.400 6.650 3,204 +0.05(+0.76%)
Sep 09, 2021 6.430 6.713 6.419 6.600 4,011 -0.13(-1.93%)
Sep 08, 2021 6.670 6.750 6.500 6.730 13,915 +0.12(+1.82%)
Sep 07, 2021 6.900 6.930 6.410 6.610 8,223 -0.07(-1.05%)
Sep 03, 2021 5.970 6.689 5.908 6.680 26,786 +0.83(+14.19%)
Sep 02, 2021 6.190 6.370 5.850 5.850 26,276 -0.53(-8.36%)
Sep 01, 2021 6.340 6.490 6.340 6.384 11,223 +0.07(+1.17%)
Aug 31, 2021 6.610 6.710 6.310 6.310 14,359 -0.23(-3.52%)
Aug 30, 2021 6.770 6.770 6.150 6.540 18,024 -0.08(-1.21%)
Aug 27, 2021 6.340 6.750 6.340 6.620 22,477 +0.44(+7.12%)
Aug 26, 2021 6.350 6.385 6.180 6.180 5,172 -0.13(-2.06%)
Aug 25, 2021 5.820 6.490 5.810 6.310 13,592 +0.49(+8.46%)
Aug 24, 2021 5.350 5.883 5.260 5.818 8,471 +0.50(+9.36%)
Aug 23, 2021 5.405 5.410 5.281 5.320 7,034 +0.05(+0.95%)
Aug 20, 2021 5.110 5.275 5.110 5.270 11,442 +0.05(+0.96%)
Aug 19, 2021 5.470 5.470 5.220 5.220 8,927 -0.08(-1.44%)
Aug 18, 2021 5.460 5.640 5.290 5.296 17,692 -0.28(-5.09%)
Aug 17, 2021 5.800 5.873 5.423 5.580 28,830 -0.32(-5.42%)
Aug 16, 2021 6.170 6.470 5.850 5.900 38,971 -0.18(-2.96%)
Aug 13, 2021 7.700 7.700 5.130 6.080 191,009 -2.43(-28.55%)
Aug 12, 2021 7.530 8.550 7.350 8.510 9,564 +1.05(+14.11%)
Aug 11, 2021 7.731 7.769 7.458 7.458 1,796 -0.31(-4.02%)
Aug 10, 2021 7.480 7.770 7.380 7.770 2,383 +0.23(+3.05%)
Aug 09, 2021 7.400 7.660 7.300 7.540 6,101 +0.18(+2.45%)
Aug 06, 2021 7.548 7.548 7.350 7.360 8,456 +0.02(+0.20%)
Aug 05, 2021 7.520 7.585 7.260 7.345 4,744 -0.28(-3.61%)
Aug 04, 2021 7.570 7.620 7.500 7.620 1,219 +0.01(+0.16%)
Aug 03, 2021 7.823 8.008 7.505 7.608 3,009 +0.02(+0.23%)
Aug 02, 2021 8.050 8.050 7.500 7.590 2,990 -0.31(-3.92%)
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%)
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.