Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
8.05
-0.02 (-0.25%)
Jul 25, 2025, 4:00 PM - Market closed
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.09 | 8.23 | 7.91 | 7.99 | - | -0.99% | 96,433 |
| Jul 24, 2025 | 8.24 | 8.37 | 8.07 | 8.07 | 8.07 | -1.71% | 102,323 |
| Jul 23, 2025 | 7.97 | 8.40 | 7.85 | 8.21 | 8.21 | 3.66% | 150,996 |
| Jul 22, 2025 | 8.03 | 8.12 | 7.86 | 7.92 | 7.92 | -1.61% | 77,358 |
| Jul 21, 2025 | 7.96 | 8.30 | 7.82 | 8.05 | 8.05 | 1.51% | 95,137 |
| Jul 18, 2025 | 7.99 | 8.10 | 7.88 | 7.93 | 7.93 | 1.02% | 33,382 |
| Jul 17, 2025 | 7.92 | 8.38 | 7.75 | 7.85 | 7.85 | -0.88% | 124,403 |
| Jul 16, 2025 | 6.98 | 7.97 | 6.43 | 7.92 | 7.92 | 13.14% | 483,191 |
| Jul 15, 2025 | 7.22 | 7.39 | 6.90 | 7.00 | 7.00 | -3.71% | 592,788 |
| Jul 14, 2025 | 7.15 | 7.51 | 7.12 | 7.27 | 7.27 | 2.11% | 152,830 |
| Jul 11, 2025 | 7.68 | 7.97 | 7.11 | 7.12 | 7.12 | -6.62% | 340,452 |
| Jul 10, 2025 | 7.92 | 8.01 | 7.50 | 7.63 | 7.63 | -3.72% | 106,226 |
| Jul 9, 2025 | 7.77 | 8.20 | 7.56 | 7.92 | 7.92 | 2.19% | 145,644 |
| Jul 8, 2025 | 7.81 | 7.84 | 7.55 | 7.75 | 7.75 | -1.27% | 95,447 |
| Jul 7, 2025 | 8.03 | 8.05 | 7.63 | 7.85 | 7.85 | -1.51% | 118,074 |
| Jul 3, 2025 | 7.96 | 8.31 | 7.85 | 7.97 | 7.97 | 1.66% | 67,294 |
| Jul 2, 2025 | 7.30 | 8.00 | 7.25 | 7.84 | 7.84 | 7.99% | 203,593 |
| Jul 1, 2025 | 7.36 | 7.37 | 7.05 | 7.26 | 7.26 | 1.54% | 56,303 |
| Jun 30, 2025 | 7.20 | 7.55 | 7.10 | 7.15 | 7.15 | -0.69% | 234,978 |
| Jun 27, 2025 | 7.59 | 7.59 | 7.05 | 7.20 | 7.20 | -4.95% | 82,960 |
| Jun 26, 2025 | 7.55 | 7.69 | 7.40 | 7.58 | 7.58 | 0.73% | 54,965 |
| Jun 25, 2025 | 7.40 | 7.64 | 7.30 | 7.52 | 7.52 | 3.01% | 104,616 |
| Jun 24, 2025 | 7.45 | 7.89 | 7.27 | 7.30 | 7.30 | -1.08% | 245,357 |
| Jun 23, 2025 | 7.20 | 8.02 | 6.50 | 7.38 | 7.38 | 2.36% | 423,961 |
| Jun 20, 2025 | 7.22 | 7.54 | 6.80 | 7.21 | 7.21 | -0.28% | 218,336 |
| Jun 18, 2025 | 7.60 | 7.68 | 7.12 | 7.23 | 7.23 | -4.99% | 80,071 |
| Jun 17, 2025 | 7.50 | 7.98 | 7.50 | 7.61 | 7.61 | 0.66% | 68,659 |
| Jun 16, 2025 | 7.89 | 8.11 | 7.51 | 7.56 | 7.56 | -2.83% | 117,607 |
| Jun 13, 2025 | 7.84 | 8.15 | 7.50 | 7.78 | 7.78 | -2.26% | 62,740 |
| Jun 12, 2025 | 8.22 | 8.34 | 7.90 | 7.96 | 7.96 | -4.21% | 42,448 |
| Jun 11, 2025 | 8.14 | 8.35 | 7.78 | 8.31 | 8.31 | 3.49% | 94,164 |
| Jun 10, 2025 | 7.95 | 8.26 | 7.51 | 8.03 | 8.03 | 0.63% | 134,350 |
| Jun 9, 2025 | 8.73 | 8.73 | 7.85 | 7.98 | 7.98 | -7.10% | 202,603 |
| Jun 6, 2025 | 8.21 | 8.75 | 8.09 | 8.59 | 8.59 | 6.71% | 91,111 |
| Jun 5, 2025 | 8.10 | 8.42 | 7.80 | 8.05 | 8.05 | -1.35% | 60,079 |
| Jun 4, 2025 | 7.39 | 8.37 | 7.36 | 8.16 | 8.16 | 11.32% | 116,041 |
| 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 |