Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
7.20
-0.38 (-5.01%)
At close: Jun 27, 2025, 4:00 PM
7.10
-0.10 (-1.39%)
After-hours: Jun 27, 2025, 5:31 PM EDT

Duos Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.597.597.057.207.20-4.95%82,960
Jun 26, 20257.557.697.407.587.580.73%54,965
Jun 25, 20257.407.647.307.527.523.01%104,616
Jun 24, 20257.457.897.277.307.30-1.08%245,357
Jun 23, 20257.208.026.507.387.382.36%423,961
Jun 20, 20257.227.546.807.217.21-0.28%218,336
Jun 18, 20257.607.687.127.237.23-4.99%80,071
Jun 17, 20257.507.987.507.617.610.66%68,659
Jun 16, 20257.898.117.517.567.56-2.83%117,607
Jun 13, 20257.848.157.507.787.78-2.26%62,740
Jun 12, 20258.228.347.907.967.96-4.21%42,448
Jun 11, 20258.148.357.788.318.313.49%94,164
Jun 10, 20257.958.267.518.038.030.63%134,350
Jun 9, 20258.738.737.857.987.98-7.10%202,603
Jun 6, 20258.218.758.098.598.596.71%91,111
Jun 5, 20258.108.427.808.058.05-1.35%60,079
Jun 4, 20257.398.377.368.168.1611.32%116,041
Jun 3, 20257.797.937.317.337.33-7.80%165,977
Jun 2, 20257.787.967.307.957.953.92%128,540
May 30, 20258.378.417.517.657.65-8.66%136,839
May 29, 20259.029.158.268.388.38-6.94%109,635
May 28, 20258.339.278.339.009.008.83%106,999
May 27, 20258.739.128.108.278.27-2.25%171,070
May 23, 20257.198.657.008.468.4617.83%214,792
May 22, 20257.047.497.027.187.18-0.55%42,193
May 21, 20257.507.886.907.227.22-4.31%119,896
May 20, 20257.447.857.287.557.550.60%53,701
May 19, 20258.248.627.397.507.50-7.06%156,104
May 16, 20257.418.727.388.078.079.35%349,354
May 15, 20257.287.496.767.387.381.79%335,598
May 14, 20257.507.507.087.257.25-2.95%77,569
May 13, 20257.197.657.107.477.474.92%101,438
May 12, 20257.687.757.037.127.12-4.17%71,743
May 9, 20257.297.496.907.437.431.92%115,142
May 8, 20256.547.346.547.297.2912.24%97,647
May 7, 20256.626.776.356.506.50-1.29%45,871
May 6, 20256.416.856.416.586.580.15%38,782
May 5, 20256.897.006.446.576.57-4.85%79,982
May 2, 20256.857.306.716.916.913.21%78,694
May 1, 20257.137.286.686.696.69-3.81%116,087
Apr 30, 20257.437.716.926.966.96-8.85%112,623
Apr 29, 20257.128.006.827.637.637.16%306,441
Apr 28, 20256.697.336.357.127.126.43%232,175
Apr 25, 20256.406.806.386.696.694.53%100,568
Apr 24, 20256.146.556.056.406.404.23%118,129
Apr 23, 20256.156.405.896.146.144.07%120,485
Apr 22, 20255.746.125.605.905.904.98%55,720
Apr 21, 20255.726.035.615.625.62-2.26%62,100
Apr 17, 20255.756.355.395.755.751.23%321,071
Apr 16, 20255.255.865.205.685.6810.29%154,924