Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
5.31
-0.74 (-12.23%)
At close: Mar 28, 2025, 4:00 PM
5.52
+0.21 (3.95%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 6.74 | 7.95 | 6.65 | 7.28 | 7.28 | 13.40% | 573,681 |
| Feb 4, 2025 | 6.55 | 6.75 | 6.14 | 6.42 | 6.42 | -1.38% | 53,644 |
| Feb 3, 2025 | 5.76 | 6.82 | 5.26 | 6.51 | 6.51 | 8.32% | 172,172 |
| Jan 31, 2025 | 5.90 | 6.32 | 5.63 | 6.01 | 6.01 | 2.21% | 125,851 |
| Jan 30, 2025 | 5.98 | 5.98 | 5.50 | 5.88 | 5.88 | -0.34% | 90,908 |
| Jan 29, 2025 | 5.97 | 6.13 | 5.64 | 5.90 | 5.90 | -1.01% | 60,340 |
| Jan 28, 2025 | 5.95 | 6.14 | 5.50 | 5.96 | 5.96 | 4.38% | 102,680 |
| Jan 27, 2025 | 6.32 | 6.32 | 5.50 | 5.71 | 5.71 | -13.35% | 196,114 |
| Jan 24, 2025 | 7.37 | 7.40 | 6.55 | 6.59 | 6.59 | -9.60% | 141,161 |
| Jan 23, 2025 | 6.69 | 7.55 | 6.15 | 7.29 | 7.29 | 7.21% | 223,864 |
| Jan 22, 2025 | 6.09 | 7.25 | 5.85 | 6.80 | 6.80 | 15.25% | 427,135 |
| Jan 21, 2025 | 5.86 | 6.08 | 5.57 | 5.90 | 5.90 | 1.72% | 119,267 |
| Jan 17, 2025 | 5.45 | 5.92 | 5.30 | 5.80 | 5.80 | 8.01% | 180,684 |
| Jan 16, 2025 | 5.20 | 5.40 | 4.90 | 5.37 | 5.37 | 2.29% | 100,943 |