Duos Technologies Group Inc (NQ: DUOT )

4.410 +0.010 (+0.23%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.440 4.741 4.280 4.400 22,908 -0.10(-2.22%)
Mar 26, 2024 5.240 5.285 4.500 4.500 42,374 -0.24(-5.06%)
Mar 25, 2024 5.250 5.740 4.455 4.740 90,178 -0.41(-7.96%)
Mar 22, 2024 4.920 5.350 4.900 5.150 70,289 +0.25(+5.10%)
Mar 21, 2024 4.080 4.900 4.080 4.900 97,652 +0.93(+23.43%)
Mar 20, 2024 3.950 3.979 3.900 3.970 12,959 -0.02(-0.50%)
Mar 19, 2024 4.370 4.370 3.900 3.990 13,850 -0.35(-8.06%)
Mar 18, 2024 4.380 4.670 4.337 4.340 43,162 +0.01(+0.23%)
Mar 15, 2024 4.376 4.376 4.044 4.330 19,463 +0.19(+4.59%)
Mar 14, 2024 4.350 4.350 4.010 4.140 14,195 -0.16(-3.72%)
Mar 13, 2024 4.290 4.460 4.290 4.300 24,100 +0.00(+0.00%)
Mar 12, 2024 4.190 4.460 4.150 4.300 40,657 +0.12(+2.99%)
Mar 11, 2024 4.000 4.240 3.950 4.175 17,933 +0.19(+4.90%)
Mar 08, 2024 4.000 4.080 3.870 3.980 15,313 -0.01(-0.25%)
Mar 07, 2024 4.050 4.120 3.830 3.990 9,082 +0.07(+1.79%)
Mar 06, 2024 3.900 4.050 3.890 3.920 11,524 +0.03(+0.77%)
Mar 05, 2024 4.290 4.345 3.820 3.890 29,838 -0.57(-12.78%)
Mar 04, 2024 4.450 4.460 4.279 4.460 42,079 +0.21(+4.94%)
Mar 01, 2024 3.820 4.250 3.650 4.250 19,651 +0.51(+13.64%)
Feb 29, 2024 3.610 3.864 3.517 3.740 57,682 +0.12(+3.31%)
Feb 28, 2024 3.700 3.700 3.603 3.620 8,530 -0.00(-0.02%)
Feb 27, 2024 3.490 3.690 3.490 3.621 23,520 +0.05(+1.42%)
Feb 26, 2024 3.590 3.727 3.500 3.570 30,444 -0.09(-2.46%)
Feb 23, 2024 3.840 3.840 3.500 3.660 19,693 +0.04(+1.10%)
Feb 22, 2024 3.880 3.890 3.610 3.620 28,667 -0.13(-3.47%)
Feb 21, 2024 3.760 3.970 3.750 3.750 12,136 -0.05(-1.31%)
Feb 20, 2024 3.860 4.000 3.800 3.800 18,050 -0.09(-2.27%)
Feb 16, 2024 3.930 4.000 3.800 3.888 18,600 +0.03(+0.83%)
Feb 15, 2024 3.740 3.880 3.620 3.857 25,222 +0.14(+3.67%)
Feb 14, 2024 3.930 3.987 3.670 3.720 14,307 -0.23(-5.82%)
Feb 13, 2024 3.990 3.990 3.800 3.950 15,341 +0.03(+0.76%)
Feb 12, 2024 3.810 4.010 3.810 3.920 11,138 +0.05(+1.29%)
Feb 09, 2024 4.090 4.100 3.763 3.870 22,133 -0.03(-0.77%)
Feb 08, 2024 4.110 4.140 3.900 3.900 17,934 -0.29(-6.92%)
Feb 07, 2024 4.380 4.380 3.930 4.190 56,035 -0.18(-4.12%)
Feb 06, 2024 4.380 4.420 4.186 4.370 8,479 -0.09(-2.02%)
Feb 05, 2024 4.630 4.640 4.001 4.460 30,483 -0.17(-3.67%)
Feb 02, 2024 4.640 4.640 4.500 4.630 7,606 +0.13(+2.89%)
Feb 01, 2024 4.790 5.000 4.370 4.500 27,038 +0.15(+3.45%)
Jan 31, 2024 4.500 4.510 4.250 4.350 5,715 -0.12(-2.58%)
Jan 30, 2024 4.500 4.670 4.280 4.465 23,441 -0.08(-1.65%)
Jan 29, 2024 4.450 4.540 4.354 4.540 20,578 +0.12(+2.71%)
Jan 26, 2024 4.520 4.530 4.320 4.420 17,982 +0.05(+1.14%)
Jan 25, 2024 4.260 4.752 4.160 4.370 73,574 +0.26(+6.33%)
Jan 24, 2024 3.650 4.200 3.650 4.110 54,288 +0.53(+14.80%)
Jan 23, 2024 3.230 3.650 3.230 3.580 71,534 +0.36(+11.18%)
Jan 22, 2024 3.110 3.295 3.110 3.220 20,453 -0.18(-5.29%)
Jan 19, 2024 3.430 3.480 3.010 3.400 16,222 +0.01(+0.24%)
Jan 18, 2024 3.490 3.490 3.392 3.392 21,397 -0.05(-1.40%)
Jan 17, 2024 3.440 3.450 3.229 3.440 68,741 +0.31(+9.90%)
Jan 16, 2024 3.110 3.160 2.900 3.130 14,247 +0.06(+1.98%)
Jan 12, 2024 3.290 3.331 3.000 3.069 21,531 -0.13(-4.09%)
Jan 11, 2024 2.820 3.370 2.820 3.200 66,057 +0.35(+12.28%)
Jan 10, 2024 2.830 2.869 2.726 2.850 11,961 +0.01(+0.35%)
Jan 09, 2024 2.870 2.905 2.700 2.840 21,380 +0.02(+0.89%)
Jan 08, 2024 2.610 2.990 2.600 2.815 75,075 +0.25(+9.53%)
Jan 05, 2024 2.300 2.580 2.250 2.570 119,343 +0.54(+26.91%)
Jan 04, 2024 2.140 2.180 1.935 2.025 66,381 -0.10(-4.48%)
Jan 03, 2024 2.630 2.650 2.050 2.120 109,953 -0.58(-21.48%)
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.