ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.510 -0.220 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.710 7.800 7.470 7.510 119,656 -0.22(-2.85%)
Sep 25, 2025 7.480 7.730 7.200 7.730 235,064 +0.21(+2.79%)
Sep 24, 2025 7.490 7.830 7.460 7.520 153,930 +0.03(+0.40%)
Sep 23, 2025 7.760 7.890 7.450 7.490 421,780 -0.25(-3.23%)
Sep 22, 2025 7.780 7.958 7.616 7.740 333,874 +0.18(+2.38%)
Sep 19, 2025 7.790 7.840 7.500 7.560 469,237 -0.21(-2.70%)
Sep 18, 2025 7.510 7.850 7.330 7.770 211,518 +0.35(+4.72%)
Sep 17, 2025 7.790 8.035 7.361 7.420 239,645 -0.37(-4.75%)
Sep 16, 2025 7.980 8.250 7.600 7.790 202,649 -0.04(-0.51%)
Sep 15, 2025 7.890 7.905 7.590 7.830 273,520 +0.18(+2.35%)
Sep 12, 2025 7.720 7.900 7.500 7.650 210,759 -0.19(-2.42%)
Sep 11, 2025 6.910 7.950 6.910 7.840 567,081 +1.00(+14.62%)
Sep 10, 2025 6.620 7.190 6.620 6.840 314,641 +0.24(+3.64%)
Sep 09, 2025 6.670 6.710 6.510 6.600 189,341 -0.09(-1.35%)
Sep 08, 2025 6.710 6.860 6.537 6.690 294,380 -0.02(-0.30%)
Sep 05, 2025 6.490 6.888 6.410 6.710 328,753 +0.27(+4.19%)
Sep 04, 2025 6.150 6.730 6.020 6.440 463,620 +0.27(+4.38%)
Sep 03, 2025 6.300 6.380 6.105 6.170 238,951 -0.08(-1.28%)
Sep 02, 2025 6.290 6.555 6.090 6.250 283,921 -0.15(-2.34%)
Aug 29, 2025 6.460 6.460 6.260 6.400 190,043 -0.05(-0.78%)
Aug 28, 2025 6.470 6.570 6.400 6.450 205,037 +0.04(+0.62%)
Aug 27, 2025 6.510 6.600 6.370 6.410 401,808 -0.06(-0.93%)
Aug 26, 2025 6.320 6.600 6.220 6.470 334,012 +0.27(+4.35%)
Aug 25, 2025 6.510 6.610 6.200 6.200 376,120 -0.28(-4.32%)
Aug 22, 2025 6.080 6.600 5.980 6.480 1,051,639 +0.48(+8.00%)
Aug 21, 2025 6.010 6.090 5.850 6.000 412,802 +0.00(+0.00%)
Aug 20, 2025 5.990 6.140 5.775 6.000 460,892 -0.04(-0.66%)
Aug 19, 2025 6.230 6.500 6.000 6.040 390,919 -0.27(-4.28%)
Aug 18, 2025 6.250 6.580 6.210 6.310 574,474 +0.06(+0.96%)
Aug 15, 2025 6.300 6.378 6.020 6.250 400,104 +0.06(+0.97%)
Aug 14, 2025 6.090 6.270 5.960 6.190 391,965 +0.05(+0.81%)
Aug 13, 2025 6.350 6.353 6.120 6.140 330,034 -0.12(-1.92%)
Aug 12, 2025 6.180 6.330 6.110 6.260 205,404 +0.20(+3.30%)
Aug 11, 2025 6.350 6.416 5.970 6.060 463,328 -0.29(-4.57%)
Aug 08, 2025 6.500 6.690 6.300 6.350 562,107 -0.12(-1.78%)
Aug 07, 2025 7.080 7.080 6.440 6.465 428,168 -0.54(-7.64%)
Aug 06, 2025 6.940 7.060 6.500 7.000 278,026 +0.10(+1.45%)
Aug 05, 2025 6.840 7.113 6.780 6.900 357,393 +0.07(+1.02%)
Aug 04, 2025 6.700 6.920 6.545 6.830 413,301 +0.26(+3.96%)
Aug 01, 2025 6.610 6.895 6.490 6.570 147,385 -0.20(-2.95%)
Jul 31, 2025 6.600 6.820 6.310 6.770 1,880,592 -0.76(-10.09%)
Jul 30, 2025 7.500 7.888 7.400 7.530 169,372 +0.11(+1.48%)
Jul 29, 2025 7.720 7.720 7.250 7.420 129,984 -0.33(-4.32%)
Jul 28, 2025 7.990 8.114 7.610 7.755 114,107 -0.25(-3.06%)
Jul 25, 2025 8.090 8.226 7.910 8.000 117,696 -0.07(-0.87%)
Jul 24, 2025 8.240 8.370 8.070 8.070 102,323 -0.14(-1.71%)
Jul 23, 2025 7.970 8.400 7.850 8.210 150,996 +0.29(+3.66%)
Jul 22, 2025 8.030 8.119 7.860 7.920 77,358 -0.13(-1.61%)
Jul 21, 2025 7.960 8.297 7.820 8.050 95,137 +0.12(+1.51%)
Jul 18, 2025 7.990 8.100 7.880 7.930 33,382 +0.08(+1.02%)
Jul 17, 2025 7.920 8.380 7.750 7.850 124,403 -0.07(-0.88%)
Jul 16, 2025 6.980 7.970 6.425 7.920 483,191 +0.92(+13.14%)
Jul 15, 2025 7.220 7.390 6.900 7.000 592,786 -0.27(-3.71%)
Jul 14, 2025 7.150 7.510 7.120 7.270 152,827 +0.15(+2.11%)
Jul 11, 2025 7.680 7.970 7.110 7.120 340,452 -0.50(-6.62%)
Jul 10, 2025 7.920 8.010 7.500 7.625 105,527 -0.29(-3.72%)
Jul 09, 2025 7.770 8.197 7.560 7.920 145,644 +0.17(+2.19%)
Jul 08, 2025 7.810 7.844 7.550 7.750 95,441 -0.10(-1.27%)
Jul 07, 2025 8.030 8.051 7.630 7.850 117,774 -0.12(-1.51%)
Jul 03, 2025 7.960 8.309 7.850 7.970 67,294 +0.13(+1.66%)
Jul 02, 2025 7.300 7.998 7.250 7.840 203,588 +0.58(+7.99%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.