Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
5.82
+0.14 (2.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 6.14 | 6.26 | 5.87 | 6.17 | 6.17 | -1.75% | 60,228 |
| Mar 20, 2025 | 6.23 | 6.39 | 6.08 | 6.28 | 6.28 | -0.32% | 37,828 |
| Mar 19, 2025 | 6.34 | 6.47 | 6.10 | 6.30 | 6.30 | 1.29% | 53,895 |
| Mar 18, 2025 | 6.36 | 6.68 | 6.14 | 6.22 | 6.22 | -3.86% | 35,914 |
| Mar 17, 2025 | 5.91 | 6.55 | 5.73 | 6.47 | 6.47 | 9.85% | 92,195 |
| Mar 14, 2025 | 5.66 | 5.97 | 5.12 | 5.89 | 5.89 | 6.13% | 54,474 |
| Mar 13, 2025 | 5.65 | 5.66 | 5.41 | 5.55 | 5.55 | -3.65% | 37,833 |
| Mar 12, 2025 | 5.11 | 6.00 | 5.11 | 5.76 | 5.76 | 13.83% | 95,998 |
| Mar 11, 2025 | 4.92 | 5.23 | 4.76 | 5.06 | 5.06 | 1.00% | 64,001 |
| Mar 10, 2025 | 5.38 | 5.49 | 5.00 | 5.01 | 5.01 | -9.73% | 31,897 |
| Mar 7, 2025 | 5.24 | 5.58 | 5.23 | 5.55 | 5.55 | 6.32% | 70,981 |
| Mar 6, 2025 | 5.36 | 5.48 | 5.15 | 5.22 | 5.22 | -3.51% | 139,754 |
| Mar 5, 2025 | 5.75 | 5.91 | 5.10 | 5.41 | 5.41 | -7.68% | 151,349 |
| Mar 4, 2025 | 5.63 | 6.10 | 5.23 | 5.86 | 5.86 | 2.27% | 295,999 |
| Mar 3, 2025 | 6.00 | 6.10 | 5.72 | 5.73 | 5.73 | -5.13% | 79,469 |
| Feb 28, 2025 | 5.73 | 6.11 | 5.53 | 6.04 | 6.04 | 3.78% | 60,579 |
| Feb 27, 2025 | 6.16 | 6.26 | 5.70 | 5.82 | 5.82 | -5.06% | 55,257 |
| Feb 26, 2025 | 6.60 | 6.94 | 6.00 | 6.13 | 6.13 | -6.70% | 95,362 |
| Feb 25, 2025 | 6.99 | 7.00 | 6.00 | 6.57 | 6.57 | 0.92% | 209,623 |
| Feb 24, 2025 | 6.81 | 6.98 | 6.41 | 6.51 | 6.51 | -4.69% | 70,659 |
| Feb 21, 2025 | 6.59 | 6.97 | 6.40 | 6.83 | 6.83 | 3.17% | 126,179 |
| Feb 20, 2025 | 6.70 | 7.10 | 6.30 | 6.62 | 6.62 | -1.63% | 107,064 |
| Feb 19, 2025 | 7.17 | 7.31 | 6.66 | 6.73 | 6.73 | -7.93% | 105,916 |
| Feb 18, 2025 | 7.74 | 7.99 | 7.10 | 7.31 | 7.31 | -5.19% | 233,263 |
| Feb 14, 2025 | 7.12 | 7.99 | 7.12 | 7.71 | 7.71 | 5.33% | 202,371 |
| Feb 13, 2025 | 7.25 | 7.40 | 6.96 | 7.32 | 7.32 | 2.09% | 57,152 |
| Feb 12, 2025 | 7.00 | 7.27 | 6.36 | 7.17 | 7.17 | 2.14% | 86,476 |
| Feb 11, 2025 | 7.40 | 7.40 | 6.80 | 7.02 | 7.02 | -7.39% | 111,963 |
| Feb 10, 2025 | 7.21 | 7.63 | 7.00 | 7.58 | 7.58 | 5.87% | 188,652 |
| Feb 7, 2025 | 7.02 | 7.35 | 6.78 | 7.16 | 7.16 | 2.43% | 79,909 |
| Feb 6, 2025 | 7.50 | 7.53 | 6.51 | 6.99 | 6.99 | -3.98% | 211,302 |