Skip to main content

Duos Technologies Group, Inc. - Common Stock (NQ: DUOT )

7.650 +1.230 (+19.16%)
Streaming Delayed Price Updated: 11:30 AM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 6.550 6.750 6.140 6.420 53,584 -0.09(-1.38%)
Feb 03, 2025 5.760 6.820 5.260 6.510 172,165 +0.50(+8.32%)
Jan 31, 2025 5.900 6.320 5.630 6.010 125,851 +0.13(+2.21%)
Jan 30, 2025 5.980 5.980 5.500 5.880 90,908 -0.02(-0.34%)
Jan 29, 2025 5.970 6.130 5.640 5.900 60,340 -0.06(-1.01%)
Jan 28, 2025 5.950 6.135 5.500 5.960 102,671 +0.25(+4.38%)
Jan 27, 2025 6.320 6.320 5.500 5.710 196,085 -0.88(-13.35%)
Jan 24, 2025 7.370 7.402 6.550 6.590 141,161 -0.70(-9.60%)
Jan 23, 2025 6.690 7.550 6.150 7.290 223,864 +0.49(+7.21%)
Jan 22, 2025 6.090 7.250 5.850 6.800 427,065 +0.90(+15.25%)
Jan 21, 2025 5.860 6.079 5.570 5.900 116,633 +0.10(+1.72%)
Jan 17, 2025 5.450 5.920 5.300 5.800 180,684 +0.43(+8.01%)
Jan 16, 2025 5.200 5.400 4.900 5.370 100,875 +0.12(+2.29%)
Jan 15, 2025 5.500 5.600 5.010 5.250 100,320 -0.04(-0.76%)
Jan 14, 2025 5.270 5.610 5.000 5.290 130,410 +0.36(+7.30%)
Jan 13, 2025 5.440 5.440 4.600 4.930 382,897 -0.73(-12.90%)
Jan 10, 2025 5.940 6.230 5.500 5.660 129,848 -0.27(-4.63%)
Jan 08, 2025 7.110 7.150 5.700 5.935 176,213 -1.26(-17.45%)
Jan 07, 2025 7.990 8.050 6.950 7.190 139,103 -0.65(-8.29%)
Jan 06, 2025 8.470 8.530 7.640 7.840 227,977 +0.30(+3.98%)
Jan 03, 2025 7.320 8.180 6.739 7.540 185,663 +0.43(+6.05%)
Jan 02, 2025 6.440 7.130 5.980 7.110 131,680 +1.13(+18.90%)
Dec 31, 2024 5.980 0 -0.19(-3.08%)
Dec 30, 2024 6.330 6.540 5.650 6.170 53,387 -0.21(-3.29%)
Dec 27, 2024 6.690 6.750 6.150 6.380 107,232 -0.31(-4.63%)
Dec 26, 2024 5.420 6.810 5.360 6.690 148,044 +1.32(+24.58%)
Dec 24, 2024 5.460 5.579 5.000 5.370 23,837 -0.08(-1.47%)
Dec 23, 2024 5.940 5.998 5.270 5.450 70,728 -0.25(-4.39%)
Dec 20, 2024 4.540 5.800 4.530 5.700 157,779 +1.20(+26.67%)
Dec 19, 2024 4.790 4.792 4.350 4.500 75,806 +0.00(+0.00%)
Dec 18, 2024 4.620 4.890 4.490 4.500 66,243 -0.03(-0.66%)
Dec 17, 2024 4.300 4.790 4.260 4.530 56,157 +0.29(+6.84%)
Dec 16, 2024 4.130 4.394 4.000 4.240 50,130 +0.14(+3.41%)
Dec 13, 2024 4.450 4.490 3.960 4.100 196,270 -0.38(-8.48%)
Dec 12, 2024 4.480 4.480 4.220 4.480 49,032 +0.00(+0.00%)
Dec 11, 2024 4.420 4.490 4.000 4.480 108,582 +0.10(+2.28%)
Dec 10, 2024 4.710 4.720 4.320 4.380 62,628 -0.36(-7.59%)
Dec 09, 2024 5.170 5.234 4.500 4.740 216,889 -0.33(-6.51%)
Dec 06, 2024 5.600 5.667 4.900 5.070 135,605 -0.53(-9.46%)
Dec 05, 2024 5.490 5.600 5.200 5.600 103,185 +0.15(+2.75%)
Dec 04, 2024 5.080 5.500 4.950 5.450 88,513 +0.41(+8.13%)
Dec 03, 2024 5.140 5.160 4.850 5.040 106,988 -0.04(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.