Skip to main content
Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
4.890
-0.310 (-5.96%)
Nov 21, 2024, 4:00 PM EST - Market closed

Duos Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.976.444.895.205.2013.04%553,045
Nov 19, 20244.384.804.294.604.605.02%31,093
Nov 18, 20243.714.443.714.384.3816.49%58,592
Nov 15, 20243.894.253.713.763.76-4.57%26,590
Nov 14, 20244.494.553.883.943.94-13.60%79,888
Nov 13, 20244.834.834.514.564.56-6.75%27,832
Nov 12, 20244.834.944.774.894.89-0.41%9,697
Nov 11, 20244.754.914.674.914.912.51%48,131
Nov 8, 20244.774.804.584.794.792.13%21,009
Nov 7, 20244.724.804.554.694.691.08%35,915
Nov 6, 20244.504.814.444.644.647.16%38,921
Nov 5, 20244.254.484.084.334.331.17%150,494
Nov 4, 20244.314.324.094.284.28-1.15%11,555
Nov 1, 20244.804.804.254.334.33-9.03%43,373
Oct 31, 20244.314.804.314.764.7610.70%47,626
Oct 30, 20244.204.304.194.304.302.87%11,101
Oct 29, 20244.144.224.084.184.180.48%48,796
Oct 28, 20244.214.214.124.164.16-1.42%23,106
Oct 25, 20244.154.224.074.224.221.69%34,702
Oct 24, 20244.234.293.974.154.15-1.89%41,806
Oct 23, 20243.974.373.974.234.236.28%85,105
Oct 22, 20243.943.993.813.983.980.25%22,413
Oct 21, 20243.954.103.753.973.971.53%45,172
Oct 18, 20243.833.923.753.913.912.09%41,830
Oct 17, 20244.034.193.403.833.83-7.49%83,758
Oct 16, 20243.834.343.834.144.149.81%138,828
Oct 15, 20243.433.773.433.773.7710.88%60,021
Oct 14, 20243.403.423.133.403.401.80%63,179
Oct 11, 20243.153.383.103.343.346.71%41,266
Oct 10, 20243.283.283.103.133.13-3.69%22,756
Oct 9, 20243.283.283.053.253.251.56%58,199
Oct 8, 20243.553.553.103.203.20-5.88%192,013
Oct 7, 20243.183.483.103.403.4012.96%61,830
Oct 4, 20243.123.122.833.013.011.01%57,538
Oct 3, 20243.133.142.972.982.98-3.87%36,273
Oct 2, 20243.113.133.003.103.101.31%34,753
Oct 1, 20243.103.102.843.063.062.00%52,228
Sep 30, 20242.793.152.793.003.007.53%45,535
Sep 27, 20242.642.822.612.792.796.08%32,156
Sep 26, 20242.582.632.542.632.633.14%18,285
Sep 25, 20242.562.612.452.552.55-1.54%49,408
Sep 24, 20242.452.742.402.592.594.02%31,519
Sep 23, 20242.502.602.402.492.49-14,720
Sep 20, 20242.712.712.412.492.49-8.12%26,246
Sep 19, 20242.902.902.382.712.712.26%35,076
Sep 18, 20242.652.952.622.652.651.53%27,797
Sep 17, 20242.602.632.552.612.610.38%15,606
Sep 16, 20242.682.802.492.602.606.69%81,648
Sep 13, 20242.402.472.302.442.441.54%15,190
Sep 12, 20242.392.402.342.402.40-9,800
Sep 11, 20242.302.402.252.402.403.45%10,727
Sep 10, 20242.372.392.282.322.32-2.11%12,872
Sep 9, 20242.362.372.262.372.370.85%7,426
Sep 6, 20242.382.382.262.352.35-19,804
Sep 5, 20242.372.382.302.352.35-0.84%36,207
Sep 4, 20242.252.402.232.372.376.76%14,434
Sep 3, 20242.352.352.222.222.22-4.72%12,612
Aug 30, 20242.322.402.252.332.33-17,235
Aug 29, 20242.402.462.302.332.33-2.92%39,637
Aug 28, 20242.422.442.322.402.40-1.64%25,961
Aug 27, 20242.342.512.342.442.44-0.81%15,855
Aug 26, 20242.582.642.462.462.46-4.65%15,664
Aug 23, 20242.452.642.402.582.583.61%17,905
Aug 22, 20242.432.742.332.492.49-0.80%55,556
Aug 21, 20242.542.692.432.512.51-3.46%17,099
Aug 20, 20242.502.762.412.602.603.59%18,378
Aug 19, 20242.432.532.382.512.512.87%56,485
Aug 16, 20242.382.582.322.442.44-18,170
Aug 15, 20242.332.512.332.442.440.41%32,828
Aug 14, 20242.502.502.342.432.43-2.80%20,109
Aug 13, 20242.532.532.492.502.500.40%18,599
Aug 12, 20242.702.702.452.492.49-6.74%26,904
Aug 9, 20242.672.762.562.672.673.09%34,648
Aug 8, 20242.572.702.572.592.595.93%12,562
Aug 7, 20242.502.712.402.452.45-2.59%21,522
Aug 6, 20242.402.512.362.512.516.36%19,347
Aug 5, 20242.502.532.032.362.36-10.27%35,116
Aug 2, 20242.842.952.552.632.63-9.00%34,046
Aug 1, 20242.952.992.662.892.890.70%45,251
Jul 31, 20242.892.982.862.872.87-1.03%13,180
Jul 30, 20243.033.242.872.902.90-3.65%29,842
Jul 29, 20243.193.253.003.013.01-5.94%31,354
Jul 26, 20243.113.202.903.203.205.61%52,494
Jul 25, 20242.923.032.903.033.034.84%25,180
Jul 24, 20243.053.102.842.892.89-5.86%15,441
Jul 23, 20242.763.112.763.073.0710.83%39,181
Jul 22, 20242.792.982.762.772.77-0.72%15,585
Jul 19, 20242.913.092.792.792.79-5.42%19,879
Jul 18, 20243.143.152.912.952.95-4.22%41,625
Jul 17, 20243.053.213.013.083.081.99%67,696
Jul 16, 20242.953.102.893.023.023.07%33,508
Jul 15, 20242.933.182.932.932.930.34%43,840
Jul 12, 20242.813.032.812.922.924.29%43,227
Jul 11, 20242.783.092.782.802.801.45%70,657
Jul 10, 20242.722.882.722.762.760.73%10,077
Jul 9, 20242.722.942.702.742.742.62%13,953
Jul 8, 20242.712.852.652.672.67-3.61%23,448
Jul 5, 20242.832.862.702.772.77-2.12%32,684
Jul 3, 20242.772.922.712.832.830.35%21,505
Jul 2, 20243.003.052.752.822.82-4.73%29,336