Duos Technologies Group Inc (NQ: DUOT )

4.180 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.140 4.220 4.080 4.180 48,731 +0.02(+0.48%)
Oct 28, 2024 4.210 4.210 4.120 4.160 23,106 -0.06(-1.42%)
Oct 25, 2024 4.150 4.220 4.070 4.220 34,702 +0.07(+1.69%)
Oct 24, 2024 4.230 4.290 3.970 4.150 41,806 -0.08(-1.89%)
Oct 23, 2024 3.970 4.370 3.970 4.230 85,090 +0.25(+6.28%)
Oct 22, 2024 3.940 3.994 3.810 3.980 22,413 +0.01(+0.25%)
Oct 21, 2024 3.950 4.100 3.750 3.970 45,172 +0.06(+1.53%)
Oct 18, 2024 3.830 3.920 3.750 3.910 41,830 +0.08(+2.09%)
Oct 17, 2024 4.030 4.190 3.403 3.830 83,757 -0.31(-7.49%)
Oct 16, 2024 3.830 4.340 3.830 4.140 138,804 +0.37(+9.81%)
Oct 15, 2024 3.430 3.770 3.430 3.770 60,021 +0.37(+10.88%)
Oct 14, 2024 3.400 3.422 3.130 3.400 63,179 +0.06(+1.80%)
Oct 11, 2024 3.150 3.380 3.100 3.340 41,266 +0.21(+6.71%)
Oct 10, 2024 3.280 3.280 3.100 3.130 22,756 -0.12(-3.69%)
Oct 09, 2024 3.280 3.280 3.050 3.250 57,999 +0.05(+1.56%)
Oct 08, 2024 3.550 3.550 3.100 3.200 192,013 -0.20(-5.88%)
Oct 07, 2024 3.180 3.480 3.100 3.400 61,830 +0.39(+12.96%)
Oct 04, 2024 3.120 3.120 2.834 3.010 57,538 +0.03(+1.01%)
Oct 03, 2024 3.130 3.139 2.970 2.980 36,273 -0.12(-3.87%)
Oct 02, 2024 3.110 3.130 3.000 3.100 34,753 +0.04(+1.31%)
Oct 01, 2024 3.100 3.100 2.840 3.060 52,228 +0.06(+2.00%)
Sep 30, 2024 2.790 3.150 2.790 3.000 44,634 +0.21(+7.53%)
Sep 27, 2024 2.640 2.820 2.610 2.790 32,156 +0.16(+6.08%)
Sep 26, 2024 2.580 2.630 2.540 2.630 18,085 +0.08(+3.14%)
Sep 25, 2024 2.560 2.610 2.450 2.550 49,408 -0.04(-1.54%)
Sep 24, 2024 2.450 2.740 2.400 2.590 31,519 +0.10(+4.02%)
Sep 23, 2024 2.500 2.600 2.400 2.490 14,668 +0.00(+0.00%)
Sep 20, 2024 2.710 2.710 2.410 2.490 26,246 -0.22(-8.12%)
Sep 19, 2024 2.900 2.900 2.380 2.710 35,076 +0.06(+2.26%)
Sep 18, 2024 2.650 2.950 2.620 2.650 27,797 +0.04(+1.53%)
Sep 17, 2024 2.600 2.630 2.550 2.610 15,606 +0.01(+0.38%)
Sep 16, 2024 2.680 2.800 2.490 2.600 81,648 +0.16(+6.68%)
Sep 13, 2024 2.400 2.470 2.300 2.437 15,190 +0.04(+1.55%)
Sep 12, 2024 2.390 2.400 2.343 2.400 9,800 +0.00(+0.00%)
Sep 11, 2024 2.300 2.400 2.250 2.400 10,727 +0.08(+3.45%)
Sep 10, 2024 2.370 2.390 2.280 2.320 12,872 -0.05(-2.11%)
Sep 09, 2024 2.360 2.370 2.260 2.370 7,426 +0.02(+0.85%)
Sep 06, 2024 2.380 2.380 2.261 2.350 19,804 +0.00(+0.00%)
Sep 05, 2024 2.370 2.380 2.300 2.350 36,207 -0.02(-0.84%)
Sep 04, 2024 2.250 2.400 2.228 2.370 14,437 +0.15(+6.76%)
Sep 03, 2024 2.350 2.350 2.220 2.220 12,612 -0.11(-4.72%)
Aug 30, 2024 2.320 2.400 2.245 2.330 17,235 +0.00(+0.00%)
Aug 29, 2024 2.400 2.459 2.300 2.330 39,626 -0.07(-2.92%)
Aug 28, 2024 2.420 2.435 2.320 2.400 25,961 -0.04(-1.64%)
Aug 27, 2024 2.340 2.510 2.340 2.440 15,855 -0.02(-0.81%)
Aug 26, 2024 2.580 2.640 2.460 2.460 15,664 -0.12(-4.65%)
Aug 23, 2024 2.450 2.640 2.400 2.580 17,905 +0.09(+3.61%)
Aug 22, 2024 2.430 2.740 2.330 2.490 55,544 -0.02(-0.80%)
Aug 21, 2024 2.540 2.690 2.430 2.510 17,099 -0.09(-3.46%)
Aug 20, 2024 2.500 2.760 2.410 2.600 18,374 +0.09(+3.59%)
Aug 19, 2024 2.430 2.530 2.380 2.510 56,485 +0.07(+2.87%)
Aug 16, 2024 2.380 2.580 2.320 2.440 18,170 +0.00(+0.00%)
Aug 15, 2024 2.330 2.505 2.330 2.440 32,828 +0.01(+0.41%)
Aug 14, 2024 2.500 2.500 2.340 2.430 20,109 -0.07(-2.80%)
Aug 13, 2024 2.530 2.530 2.490 2.500 18,599 +0.01(+0.40%)
Aug 12, 2024 2.700 2.700 2.454 2.490 27,204 -0.18(-6.74%)
Aug 09, 2024 2.670 2.760 2.560 2.670 34,648 +0.08(+3.09%)
Aug 08, 2024 2.570 2.700 2.570 2.590 12,562 +0.15(+5.93%)
Aug 07, 2024 2.500 2.710 2.400 2.445 21,522 -0.06(-2.59%)
Aug 06, 2024 2.400 2.510 2.360 2.510 19,343 +0.15(+6.36%)
Aug 05, 2024 2.500 2.530 2.025 2.360 35,116 -0.27(-10.27%)
Aug 02, 2024 2.840 2.945 2.550 2.630 34,046 -0.26(-9.00%)
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.