Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (NQ: DUOT )

3.050 -0.125 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 02, 2024 2.890 2.972 2.610 2.700 48,907 -0.20(-6.90%)
Dec 29, 2023 3.352 3.352 2.880 2.900 33,319 -0.12(-3.97%)
Dec 28, 2023 2.850 3.088 2.850 3.020 63,407 +0.16(+5.59%)
Dec 27, 2023 2.850 3.030 2.840 2.860 22,095 -0.04(-1.38%)
Dec 26, 2023 3.030 3.030 2.900 2.900 26,105 -0.09(-3.01%)
Dec 22, 2023 2.950 3.020 2.950 2.990 82,277 +0.05(+1.70%)
Dec 21, 2023 2.960 3.000 2.900 2.940 20,969 +0.04(+1.38%)
Dec 20, 2023 2.860 2.985 2.850 2.900 13,085 +0.00(+0.00%)
Dec 19, 2023 2.910 2.930 2.880 2.900 20,924 -0.01(-0.34%)
Dec 18, 2023 3.080 3.080 2.910 2.910 13,549 -0.07(-2.35%)
Dec 15, 2023 3.090 3.090 2.980 2.980 5,752 -0.07(-2.30%)
Dec 14, 2023 3.010 3.179 2.935 3.050 17,242 +0.05(+1.67%)
Dec 13, 2023 3.000 3.089 3.000 3.000 5,453 +0.02(+0.67%)
Dec 12, 2023 3.010 3.065 2.930 2.980 10,127 -0.07(-2.30%)
Dec 11, 2023 3.080 3.230 2.991 3.050 13,432 -0.13(-4.09%)
Dec 08, 2023 3.090 3.180 2.913 3.180 22,999 +0.09(+2.91%)
Dec 07, 2023 2.930 3.150 2.930 3.090 11,275 +0.14(+4.75%)
Dec 06, 2023 3.070 3.162 2.950 2.950 13,913 -0.08(-2.64%)
Dec 05, 2023 3.100 3.100 2.900 3.030 27,093 -0.07(-2.26%)
Dec 04, 2023 3.150 3.330 3.100 3.100 15,690 -0.06(-1.90%)
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.