Breaking News Bar

Business News and Information

Duos Technologies Group Inc (NQ: DUOT )

10.65 -0.46 (-4.14%)
Official Closing Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 11.22 11.45 10.80 11.11 12,200 -0.17(-1.51%)
Apr 08, 2021 11.09 11.50 10.74 11.28 20,857 +0.33(+3.01%)
Apr 07, 2021 11.36 11.36 10.51 10.95 22,063 -0.37(-3.27%)
Apr 06, 2021 10.87 11.39 10.81 11.32 33,522 +0.52(+4.81%)
Apr 05, 2021 10.57 10.99 10.00 10.80 19,189 +0.10(+0.93%)
Apr 01, 2021 11.00 11.93 10.11 10.70 77,500 -0.22(-2.01%)
Mar 31, 2021 9.400 10.99 9.310 10.92 58,610 +1.58(+16.92%)
Mar 30, 2021 9.710 10.31 9.030 9.340 39,085 -0.19(-1.99%)
Mar 29, 2021 11.53 13.30 9.480 9.530 191,358 -0.92(-8.80%)
Mar 26, 2021 8.950 11.00 8.751 10.45 137,800 +1.82(+21.09%)
Mar 25, 2021 9.440 9.620 8.500 8.630 49,009 -0.85(-8.97%)
Mar 24, 2021 8.000 10.39 8.000 9.480 153,815 +1.46(+18.20%)
Mar 23, 2021 8.000 8.108 7.640 8.020 47,737 +0.07(+0.88%)
Mar 22, 2021 8.500 8.500 7.870 7.950 36,044 -0.12(-1.49%)
Mar 19, 2021 7.110 8.070 7.110 8.070 82,400 +0.91(+12.71%)
Mar 18, 2021 7.420 7.530 6.890 7.160 51,914 -0.34(-4.53%)
Mar 17, 2021 7.420 7.560 7.000 7.500 40,679 +0.07(+0.94%)
Mar 16, 2021 7.550 7.560 7.380 7.430 11,261 +0.01(+0.13%)
Mar 15, 2021 6.870 8.000 6.870 7.420 49,727 +0.55(+8.01%)
Mar 12, 2021 7.270 7.270 6.627 6.870 22,000 -0.34(-4.72%)
Mar 11, 2021 7.240 7.400 7.000 7.210 48,901 +0.25(+3.59%)
Mar 10, 2021 6.917 7.450 6.622 6.960 61,073 +0.41(+6.26%)
Mar 09, 2021 6.180 6.830 6.180 6.550 15,073 +0.38(+6.07%)
Mar 08, 2021 6.410 6.410 6.100 6.175 27,452 -0.19(-2.91%)
Mar 05, 2021 6.170 6.370 6.000 6.360 24,200 +0.13(+2.09%)
Mar 04, 2021 6.522 6.522 6.200 6.230 19,081 -0.26(-4.01%)
Mar 03, 2021 6.890 6.900 6.410 6.490 28,990 -0.36(-5.26%)
Mar 02, 2021 6.210 7.470 6.200 6.850 59,010 +0.54(+8.56%)
Mar 01, 2021 6.140 6.400 6.120 6.310 38,412 +0.28(+4.64%)
Feb 26, 2021 5.900 6.180 5.710 6.030 23,200 +0.23(+3.97%)
Feb 25, 2021 5.980 6.270 5.770 5.800 38,350 -0.32(-5.23%)
Feb 24, 2021 6.060 6.270 5.975 6.120 13,256 -0.06(-0.97%)
Feb 23, 2021 6.820 6.820 5.770 6.180 38,453 -0.89(-12.59%)
Feb 22, 2021 7.230 7.300 6.640 7.070 38,170 -0.21(-2.88%)
Feb 19, 2021 7.040 7.850 7.040 7.280 82,100 +0.11(+1.53%)
Feb 18, 2021 6.860 7.850 6.840 7.170 98,235 +0.33(+4.82%)
Feb 17, 2021 6.690 6.870 6.455 6.840 52,807 +0.16(+2.40%)
Feb 16, 2021 6.679 6.950 6.200 6.680 77,483 -0.02(-0.30%)
Feb 12, 2021 6.260 7.050 6.210 6.700 172,400 +0.50(+8.06%)
Feb 11, 2021 5.650 6.900 5.270 6.200 150,762 +0.65(+11.71%)
Feb 10, 2021 5.510 5.860 5.413 5.550 35,275 +0.31(+5.92%)
Feb 09, 2021 5.710 5.710 5.240 5.240 40,649 -0.32(-5.76%)
Feb 08, 2021 5.510 5.732 5.510 5.560 42,073 +0.32(+6.11%)
Feb 05, 2021 5.000 5.470 4.951 5.240 179,700 +0.29(+5.86%)
Feb 04, 2021 4.990 5.162 4.900 4.950 35,281 -0.01(-0.20%)
Feb 03, 2021 5.000 5.100 4.900 4.960 40,212 -0.13(-2.55%)
Feb 02, 2021 5.000 5.360 4.890 5.090 41,523 +0.25(+5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear