Skip to main content

Duos Technologies Group Inc (NQ: DUOT )

3.037 +0.107 (+3.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.930 3.178 2.930 2.930 43,665 +0.01(+0.34%)
Jul 12, 2024 2.810 3.030 2.810 2.920 43,227 +0.12(+4.29%)
Jul 11, 2024 2.780 3.090 2.780 2.800 70,657 +0.04(+1.45%)
Jul 10, 2024 2.720 2.879 2.720 2.760 10,077 +0.02(+0.73%)
Jul 09, 2024 2.720 2.940 2.695 2.740 13,953 +0.07(+2.62%)
Jul 08, 2024 2.710 2.854 2.650 2.670 23,443 -0.10(-3.61%)
Jul 05, 2024 2.830 2.860 2.700 2.770 32,684 -0.06(-2.12%)
Jul 03, 2024 2.770 2.920 2.710 2.830 21,505 +0.01(+0.35%)
Jul 02, 2024 3.000 3.050 2.750 2.820 29,329 -0.14(-4.73%)
Jul 01, 2024 2.830 3.060 2.810 2.960 38,554 +0.10(+3.50%)
Jun 28, 2024 2.780 2.882 2.780 2.860 8,226 +0.14(+5.15%)
Jun 27, 2024 2.670 2.830 2.670 2.720 29,386 +0.09(+3.42%)
Jun 26, 2024 2.690 2.886 2.600 2.630 39,773 +0.01(+0.38%)
Jun 25, 2024 2.560 3.400 2.490 2.620 213,073 +0.06(+2.34%)
Jun 24, 2024 2.660 2.680 2.551 2.560 15,126 -0.11(-4.12%)
Jun 21, 2024 2.550 2.730 2.330 2.670 68,929 +0.12(+4.71%)
Jun 20, 2024 2.810 2.880 2.550 2.550 24,301 -0.26(-9.25%)
Jun 18, 2024 2.970 3.130 2.810 2.810 33,543 -0.14(-4.75%)
Jun 17, 2024 2.930 3.090 2.930 2.950 22,374 +0.03(+0.85%)
Jun 14, 2024 3.010 3.010 2.800 2.925 21,929 -0.10(-3.47%)
Jun 13, 2024 3.230 3.355 3.000 3.030 98,060 -0.18(-5.61%)
Jun 12, 2024 2.890 3.280 2.885 3.210 105,353 +0.33(+11.46%)
Jun 11, 2024 2.890 2.900 2.680 2.880 36,333 +0.08(+2.86%)
Jun 10, 2024 2.600 2.800 2.550 2.800 61,524 +0.23(+8.95%)
Jun 07, 2024 2.270 2.620 2.260 2.570 47,220 +0.27(+11.74%)
Jun 06, 2024 2.330 2.396 2.260 2.300 33,342 -0.05(-2.13%)
Jun 05, 2024 2.200 2.397 2.170 2.350 38,775 +0.09(+3.98%)
Jun 04, 2024 2.340 2.340 2.130 2.260 41,517 -0.04(-1.74%)
Jun 03, 2024 2.420 2.420 2.200 2.300 55,276 -0.10(-4.17%)
May 31, 2024 2.310 2.450 2.220 2.400 60,851 +0.10(+4.35%)
May 30, 2024 2.170 2.340 2.170 2.300 40,317 +0.13(+5.99%)
May 29, 2024 2.170 2.370 2.121 2.170 34,058 +0.03(+1.40%)
May 28, 2024 2.390 2.390 2.130 2.140 47,725 -0.20(-8.55%)
May 24, 2024 2.400 2.400 2.200 2.340 59,898 -0.02(-0.85%)
May 23, 2024 2.380 2.450 2.260 2.360 21,364 +0.01(+0.43%)
May 22, 2024 2.560 2.560 2.250 2.350 35,832 +0.10(+4.44%)
May 21, 2024 2.700 2.700 2.250 2.250 100,534 -0.35(-13.46%)
May 20, 2024 2.610 2.705 2.513 2.600 22,248 -0.11(-4.06%)
May 17, 2024 2.580 2.900 2.579 2.710 28,487 -0.04(-1.45%)
May 16, 2024 2.840 2.965 2.700 2.750 28,458 -0.15(-5.17%)
May 15, 2024 3.000 3.000 2.700 2.900 20,004 +0.00(+0.00%)
May 14, 2024 2.590 2.955 2.555 2.900 60,578 +0.35(+13.73%)
May 13, 2024 2.500 2.600 2.420 2.550 42,673 +0.09(+3.66%)
May 10, 2024 2.770 2.795 2.450 2.460 46,165 -0.26(-9.56%)
May 09, 2024 2.900 2.936 2.710 2.720 29,700 -0.18(-6.21%)
May 08, 2024 3.100 3.100 2.900 2.900 28,209 -0.17(-5.54%)
May 07, 2024 3.170 3.892 2.850 3.070 115,885 -0.07(-2.23%)
May 06, 2024 3.140 3.200 3.080 3.140 31,794 +0.07(+2.28%)
May 03, 2024 3.060 3.100 3.030 3.070 14,963 -0.01(-0.32%)
May 02, 2024 3.180 3.185 3.045 3.080 4,910 +0.03(+0.99%)
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.