Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
5.70
+1.19 (26.39%)
At close: Dec 20, 2024, 4:00 PM
5.80
+0.10 (1.72%)
After-hours: Dec 20, 2024, 6:58 PM EST
Duos Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.54 | 5.80 | 4.53 | 5.70 | 5.70 | 26.39% | 154,483 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.35 | 4.51 | 4.51 | 0.22% | 79,252 |
| Dec 18, 2024 | 4.62 | 4.89 | 4.49 | 4.50 | 4.50 | -0.66% | 66,248 |
| Dec 17, 2024 | 4.30 | 4.79 | 4.26 | 4.53 | 4.53 | 6.84% | 56,360 |
| Dec 16, 2024 | 4.13 | 4.39 | 4.00 | 4.24 | 4.24 | 3.41% | 50,130 |
| Dec 13, 2024 | 4.45 | 4.49 | 3.96 | 4.10 | 4.10 | -8.48% | 196,300 |
| Dec 12, 2024 | 4.48 | 4.48 | 4.22 | 4.48 | 4.48 | - | 49,038 |
| Dec 11, 2024 | 4.42 | 4.49 | 4.00 | 4.48 | 4.48 | 2.28% | 108,622 |
| Dec 10, 2024 | 4.71 | 4.72 | 4.32 | 4.38 | 4.38 | -7.59% | 62,703 |
| Dec 9, 2024 | 5.17 | 5.23 | 4.50 | 4.74 | 4.74 | -6.51% | 217,090 |
| Dec 6, 2024 | 5.60 | 5.67 | 4.90 | 5.07 | 5.07 | -9.46% | 135,605 |
| Dec 5, 2024 | 5.49 | 5.60 | 5.20 | 5.60 | 5.60 | 2.75% | 103,216 |
| Dec 4, 2024 | 5.08 | 5.50 | 4.95 | 5.45 | 5.45 | 8.13% | 88,513 |
| Dec 3, 2024 | 5.14 | 5.16 | 4.85 | 5.04 | 5.04 | -0.79% | 107,000 |
| Dec 2, 2024 | 5.58 | 6.05 | 4.86 | 5.08 | 5.08 | -8.14% | 165,108 |
| Nov 29, 2024 | 5.30 | 5.60 | 5.16 | 5.53 | 5.53 | 2.41% | 53,224 |
| Nov 27, 2024 | 5.58 | 5.65 | 5.00 | 5.40 | 5.40 | -1.64% | 77,700 |
| Nov 26, 2024 | 4.56 | 5.64 | 4.56 | 5.49 | 5.49 | 20.13% | 220,702 |
| Nov 25, 2024 | 4.65 | 5.04 | 4.44 | 4.57 | 4.57 | -0.22% | 65,500 |
| Nov 22, 2024 | 4.91 | 5.02 | 4.30 | 4.58 | 4.58 | -6.34% | 224,600 |
| Nov 21, 2024 | 5.30 | 5.40 | 4.80 | 4.89 | 4.89 | -5.96% | 104,500 |
| Nov 20, 2024 | 4.97 | 6.44 | 4.89 | 5.20 | 5.20 | 13.04% | 553,045 |
| Nov 19, 2024 | 4.38 | 4.80 | 4.29 | 4.60 | 4.60 | 5.02% | 31,100 |
| Nov 18, 2024 | 3.71 | 4.43 | 3.71 | 4.38 | 4.38 | 16.49% | 58,600 |
| Nov 15, 2024 | 3.89 | 4.25 | 3.71 | 3.76 | 3.76 | -4.57% | 26,600 |
| Nov 14, 2024 | 4.49 | 4.55 | 3.88 | 3.94 | 3.94 | -13.60% | 79,900 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.51 | 4.56 | 4.56 | -6.75% | 27,832 |
| Nov 12, 2024 | 4.83 | 4.94 | 4.77 | 4.89 | 4.89 | -0.41% | 9,700 |
| Nov 11, 2024 | 4.75 | 4.91 | 4.67 | 4.91 | 4.91 | 2.51% | 48,131 |
| Nov 8, 2024 | 4.77 | 4.80 | 4.58 | 4.79 | 4.79 | 2.13% | 21,009 |
| Nov 7, 2024 | 4.72 | 4.80 | 4.55 | 4.69 | 4.69 | 1.08% | 35,915 |
| Nov 6, 2024 | 4.50 | 4.81 | 4.44 | 4.64 | 4.64 | 7.16% | 38,921 |
| Nov 5, 2024 | 4.25 | 4.48 | 4.08 | 4.33 | 4.33 | 1.17% | 150,500 |
| Nov 4, 2024 | 4.31 | 4.32 | 4.09 | 4.28 | 4.28 | -1.15% | 11,600 |
| Nov 1, 2024 | 4.80 | 4.80 | 4.25 | 4.33 | 4.33 | -9.03% | 43,400 |
| Oct 31, 2024 | 4.31 | 4.80 | 4.31 | 4.76 | 4.76 | 10.70% | 47,626 |
| Oct 30, 2024 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.87% | 11,101 |
| Oct 29, 2024 | 4.14 | 4.22 | 4.08 | 4.18 | 4.18 | 0.48% | 48,796 |
| Oct 28, 2024 | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | -1.42% | 23,106 |
| Oct 25, 2024 | 4.15 | 4.22 | 4.07 | 4.22 | 4.22 | 1.69% | 34,702 |
| Oct 24, 2024 | 4.23 | 4.29 | 3.97 | 4.15 | 4.15 | -1.89% | 41,806 |
| Oct 23, 2024 | 3.97 | 4.37 | 3.97 | 4.23 | 4.23 | 6.28% | 85,105 |
| Oct 22, 2024 | 3.94 | 3.99 | 3.81 | 3.98 | 3.98 | 0.25% | 22,413 |
| Oct 21, 2024 | 3.95 | 4.10 | 3.75 | 3.97 | 3.97 | 1.53% | 45,200 |
| Oct 18, 2024 | 3.83 | 3.92 | 3.75 | 3.91 | 3.91 | 2.09% | 41,830 |
| Oct 17, 2024 | 4.03 | 4.19 | 3.40 | 3.83 | 3.83 | -7.49% | 83,800 |
| Oct 16, 2024 | 3.83 | 4.34 | 3.83 | 4.14 | 4.14 | 9.81% | 138,828 |
| Oct 15, 2024 | 3.43 | 3.77 | 3.43 | 3.77 | 3.77 | 10.88% | 60,021 |
| Oct 14, 2024 | 3.40 | 3.42 | 3.13 | 3.40 | 3.40 | 1.80% | 63,179 |
| Oct 11, 2024 | 3.15 | 3.38 | 3.10 | 3.34 | 3.34 | 6.71% | 41,300 |
| Oct 10, 2024 | 3.28 | 3.28 | 3.10 | 3.13 | 3.13 | -3.69% | 22,800 |
| Oct 9, 2024 | 3.28 | 3.28 | 3.05 | 3.25 | 3.25 | 1.56% | 58,199 |
| Oct 8, 2024 | 3.55 | 3.55 | 3.10 | 3.20 | 3.20 | -5.88% | 192,013 |
| Oct 7, 2024 | 3.18 | 3.48 | 3.10 | 3.40 | 3.40 | 12.96% | 61,830 |
| Oct 4, 2024 | 3.12 | 3.12 | 2.83 | 3.01 | 3.01 | 1.01% | 57,538 |
| Oct 3, 2024 | 3.13 | 3.14 | 2.97 | 2.98 | 2.98 | -3.87% | 36,300 |
| Oct 2, 2024 | 3.11 | 3.13 | 3.00 | 3.10 | 3.10 | 1.31% | 34,800 |
| Oct 1, 2024 | 3.10 | 3.10 | 2.84 | 3.06 | 3.06 | 2.00% | 52,228 |
| Sep 30, 2024 | 2.79 | 3.15 | 2.79 | 3.00 | 3.00 | 7.53% | 45,535 |
| Sep 27, 2024 | 2.64 | 2.82 | 2.61 | 2.79 | 2.79 | 6.08% | 32,200 |
| Sep 26, 2024 | 2.58 | 2.63 | 2.54 | 2.63 | 2.63 | 3.14% | 18,300 |
| Sep 25, 2024 | 2.56 | 2.61 | 2.45 | 2.55 | 2.55 | -1.54% | 49,408 |
| Sep 24, 2024 | 2.45 | 2.74 | 2.40 | 2.59 | 2.59 | 4.02% | 31,519 |
| Sep 23, 2024 | 2.50 | 2.60 | 2.40 | 2.49 | 2.49 | - | 14,720 |
| Sep 20, 2024 | 2.71 | 2.71 | 2.41 | 2.49 | 2.49 | -8.12% | 28,825 |
| Sep 19, 2024 | 2.90 | 2.90 | 2.38 | 2.71 | 2.71 | 2.26% | 35,076 |
| Sep 18, 2024 | 2.65 | 2.95 | 2.62 | 2.65 | 2.65 | 1.53% | 27,800 |
| Sep 17, 2024 | 2.60 | 2.63 | 2.55 | 2.61 | 2.61 | 0.38% | 15,606 |
| Sep 16, 2024 | 2.68 | 2.80 | 2.49 | 2.60 | 2.60 | 6.56% | 81,648 |
| Sep 13, 2024 | 2.40 | 2.47 | 2.30 | 2.44 | 2.44 | 1.67% | 15,200 |
| Sep 12, 2024 | 2.39 | 2.40 | 2.34 | 2.40 | 2.40 | - | 9,800 |
| Sep 11, 2024 | 2.30 | 2.40 | 2.25 | 2.40 | 2.40 | 3.45% | 10,727 |
| Sep 10, 2024 | 2.37 | 2.39 | 2.28 | 2.32 | 2.32 | -2.11% | 12,900 |
| Sep 9, 2024 | 2.36 | 2.37 | 2.26 | 2.37 | 2.37 | 0.85% | 7,426 |
| Sep 6, 2024 | 2.38 | 2.38 | 2.26 | 2.35 | 2.35 | - | 19,804 |
| Sep 5, 2024 | 2.37 | 2.38 | 2.30 | 2.35 | 2.35 | -0.84% | 36,207 |
| Sep 4, 2024 | 2.25 | 2.40 | 2.23 | 2.37 | 2.37 | 6.76% | 14,457 |
| Sep 3, 2024 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | -4.72% | 12,612 |
| Aug 30, 2024 | 2.32 | 2.40 | 2.25 | 2.33 | 2.33 | - | 17,235 |
| Aug 29, 2024 | 2.40 | 2.46 | 2.30 | 2.33 | 2.33 | -2.92% | 39,637 |
| Aug 28, 2024 | 2.42 | 2.44 | 2.32 | 2.40 | 2.40 | -1.64% | 26,000 |
| Aug 27, 2024 | 2.34 | 2.51 | 2.34 | 2.44 | 2.44 | -0.81% | 15,855 |
| Aug 26, 2024 | 2.58 | 2.64 | 2.46 | 2.46 | 2.46 | -4.65% | 15,700 |
| Aug 23, 2024 | 2.45 | 2.64 | 2.40 | 2.58 | 2.58 | 3.61% | 17,905 |
| Aug 22, 2024 | 2.43 | 2.74 | 2.33 | 2.49 | 2.49 | -0.80% | 55,556 |
| Aug 21, 2024 | 2.54 | 2.69 | 2.43 | 2.51 | 2.51 | -3.46% | 17,100 |
| Aug 20, 2024 | 2.50 | 2.76 | 2.41 | 2.60 | 2.60 | 3.59% | 18,400 |
| Aug 19, 2024 | 2.43 | 2.53 | 2.38 | 2.51 | 2.51 | 2.87% | 56,500 |
| Aug 16, 2024 | 2.38 | 2.58 | 2.32 | 2.44 | 2.44 | - | 18,200 |
| Aug 15, 2024 | 2.33 | 2.51 | 2.33 | 2.44 | 2.44 | 0.41% | 32,828 |
| Aug 14, 2024 | 2.50 | 2.50 | 2.34 | 2.43 | 2.43 | -2.80% | 20,109 |
| Aug 13, 2024 | 2.53 | 2.53 | 2.49 | 2.50 | 2.50 | 0.40% | 18,600 |
| Aug 12, 2024 | 2.70 | 2.70 | 2.45 | 2.49 | 2.49 | -6.74% | 26,904 |
| Aug 9, 2024 | 2.67 | 2.76 | 2.56 | 2.67 | 2.67 | 3.09% | 34,648 |
| Aug 8, 2024 | 2.57 | 2.70 | 2.57 | 2.59 | 2.59 | 6.15% | 12,562 |
| Aug 7, 2024 | 2.50 | 2.71 | 2.40 | 2.44 | 2.44 | -2.79% | 21,522 |
| Aug 6, 2024 | 2.40 | 2.51 | 2.36 | 2.51 | 2.51 | 6.36% | 19,347 |
| Aug 5, 2024 | 2.50 | 2.53 | 2.03 | 2.36 | 2.36 | -10.27% | 35,116 |
| Aug 2, 2024 | 2.84 | 2.95 | 2.55 | 2.63 | 2.63 | -9.00% | 34,046 |
| Aug 1, 2024 | 2.95 | 2.99 | 2.66 | 2.89 | 2.89 | 0.70% | 45,300 |