Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
7.33
-0.62 (-7.80%)
At close: Jun 3, 2025, 4:00 PM
7.64
+0.31 (4.23%)
After-hours: Jun 3, 2025, 6:15 PM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 7.79 | 7.93 | 7.31 | 7.33 | 7.33 | -7.80% | 165,977 |
| Jun 2, 2025 | 7.78 | 7.96 | 7.30 | 7.95 | 7.95 | 3.92% | 128,540 |
| May 30, 2025 | 8.37 | 8.41 | 7.51 | 7.65 | 7.65 | -8.66% | 136,839 |
| May 29, 2025 | 9.02 | 9.15 | 8.26 | 8.38 | 8.38 | -6.94% | 109,635 |
| May 28, 2025 | 8.33 | 9.27 | 8.33 | 9.00 | 9.00 | 8.83% | 106,999 |
| May 27, 2025 | 8.73 | 9.12 | 8.10 | 8.27 | 8.27 | -2.25% | 171,070 |
| May 23, 2025 | 7.19 | 8.65 | 7.00 | 8.46 | 8.46 | 17.83% | 214,792 |
| May 22, 2025 | 7.04 | 7.49 | 7.02 | 7.18 | 7.18 | -0.55% | 42,193 |
| May 21, 2025 | 7.50 | 7.88 | 6.90 | 7.22 | 7.22 | -4.31% | 119,896 |
| May 20, 2025 | 7.44 | 7.85 | 7.28 | 7.55 | 7.55 | 0.60% | 53,701 |
| May 19, 2025 | 8.24 | 8.62 | 7.39 | 7.50 | 7.50 | -7.06% | 156,104 |
| May 16, 2025 | 7.41 | 8.72 | 7.38 | 8.07 | 8.07 | 9.35% | 349,354 |
| May 15, 2025 | 7.28 | 7.49 | 6.76 | 7.38 | 7.38 | 1.79% | 335,598 |
| May 14, 2025 | 7.50 | 7.50 | 7.08 | 7.25 | 7.25 | -2.95% | 77,569 |
| May 13, 2025 | 7.19 | 7.65 | 7.10 | 7.47 | 7.47 | 4.92% | 101,438 |
| May 12, 2025 | 7.68 | 7.75 | 7.03 | 7.12 | 7.12 | -4.17% | 71,743 |
| May 9, 2025 | 7.29 | 7.49 | 6.90 | 7.43 | 7.43 | 1.92% | 115,142 |
| May 8, 2025 | 6.54 | 7.34 | 6.54 | 7.29 | 7.29 | 12.24% | 97,647 |
| May 7, 2025 | 6.62 | 6.77 | 6.35 | 6.50 | 6.50 | -1.29% | 45,871 |
| May 6, 2025 | 6.41 | 6.85 | 6.41 | 6.58 | 6.58 | 0.15% | 38,782 |
| May 5, 2025 | 6.89 | 7.00 | 6.44 | 6.57 | 6.57 | -4.85% | 79,982 |
| May 2, 2025 | 6.85 | 7.30 | 6.71 | 6.91 | 6.91 | 3.21% | 78,694 |
| May 1, 2025 | 7.13 | 7.28 | 6.68 | 6.69 | 6.69 | -3.81% | 116,087 |
| Apr 30, 2025 | 7.43 | 7.71 | 6.92 | 6.96 | 6.96 | -8.85% | 112,623 |
| Apr 29, 2025 | 7.12 | 8.00 | 6.82 | 7.63 | 7.63 | 7.16% | 306,441 |
| Apr 28, 2025 | 6.69 | 7.33 | 6.35 | 7.12 | 7.12 | 6.43% | 232,175 |
| Apr 25, 2025 | 6.40 | 6.80 | 6.38 | 6.69 | 6.69 | 4.53% | 100,568 |
| Apr 24, 2025 | 6.14 | 6.55 | 6.05 | 6.40 | 6.40 | 4.23% | 118,129 |
| Apr 23, 2025 | 6.15 | 6.40 | 5.89 | 6.14 | 6.14 | 4.07% | 120,485 |
| Apr 22, 2025 | 5.74 | 6.12 | 5.60 | 5.90 | 5.90 | 4.98% | 55,720 |
| Apr 21, 2025 | 5.72 | 6.03 | 5.61 | 5.62 | 5.62 | -2.26% | 62,100 |
| Apr 17, 2025 | 5.75 | 6.35 | 5.39 | 5.75 | 5.75 | 1.23% | 321,071 |
| Apr 16, 2025 | 5.25 | 5.86 | 5.20 | 5.68 | 5.68 | 10.29% | 154,924 |
| Apr 15, 2025 | 4.95 | 5.43 | 4.95 | 5.15 | 5.15 | 5.75% | 149,173 |
| Apr 14, 2025 | 4.85 | 4.97 | 4.74 | 4.87 | 4.87 | 3.84% | 29,982 |
| Apr 11, 2025 | 4.46 | 4.93 | 4.20 | 4.69 | 4.69 | 4.92% | 55,801 |
| Apr 10, 2025 | 4.36 | 4.79 | 4.09 | 4.47 | 4.47 | 0.34% | 65,110 |
| Apr 9, 2025 | 4.01 | 4.84 | 3.84 | 4.46 | 4.46 | 7.61% | 94,196 |
| Apr 8, 2025 | 4.71 | 4.71 | 4.02 | 4.14 | 4.14 | -8.00% | 82,895 |
| Apr 7, 2025 | 4.49 | 4.81 | 4.12 | 4.50 | 4.50 | -4.05% | 159,516 |
| Apr 4, 2025 | 4.76 | 4.92 | 4.34 | 4.69 | 4.69 | -4.67% | 84,961 |
| Apr 3, 2025 | 4.85 | 5.17 | 4.77 | 4.92 | 4.92 | -5.02% | 73,608 |
| Apr 2, 2025 | 5.22 | 5.70 | 4.99 | 5.18 | 5.18 | -0.77% | 117,215 |
| Apr 1, 2025 | 5.35 | 5.52 | 4.40 | 5.22 | 5.22 | -7.45% | 194,166 |
| Mar 31, 2025 | 5.30 | 5.66 | 5.10 | 5.64 | 5.64 | 6.21% | 92,278 |
| Mar 28, 2025 | 5.93 | 6.00 | 5.27 | 5.31 | 5.31 | -12.23% | 167,938 |
| Mar 27, 2025 | 6.05 | 6.20 | 5.82 | 6.05 | 6.05 | 0.17% | 46,652 |
| Mar 26, 2025 | 6.19 | 6.25 | 5.90 | 6.04 | 6.04 | -1.79% | 96,951 |
| Mar 25, 2025 | 6.14 | 6.38 | 5.97 | 6.15 | 6.15 | -0.49% | 39,228 |
| Mar 24, 2025 | 6.10 | 6.29 | 6.02 | 6.18 | 6.18 | 0.16% | 28,249 |