Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group, Inc. - Common Stock (NQ:DUOT)

8.610 +0.340 (+4.11%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2025 8.730 9.120 8.100 8.270 171,068 -0.19(-2.25%)
May 23, 2025 7.190 8.650 7.000 8.460 214,792 +1.28(+17.83%)
May 22, 2025 7.040 7.490 7.020 7.180 42,192 -0.04(-0.55%)
May 21, 2025 7.500 7.880 6.900 7.220 119,895 -0.33(-4.31%)
May 20, 2025 7.440 7.850 7.280 7.545 53,701 +0.04(+0.60%)
May 19, 2025 8.240 8.620 7.390 7.500 156,044 -0.57(-7.06%)
May 16, 2025 7.410 8.723 7.380 8.070 349,354 +0.69(+9.35%)
May 15, 2025 7.280 7.490 6.760 7.380 334,820 +0.13(+1.79%)
May 14, 2025 7.500 7.500 7.080 7.250 77,569 -0.22(-2.95%)
May 13, 2025 7.190 7.650 7.100 7.470 101,438 +0.35(+4.92%)
May 12, 2025 7.680 7.750 7.030 7.120 71,740 -0.31(-4.17%)
May 09, 2025 7.290 7.490 6.900 7.430 115,142 +0.14(+1.92%)
May 08, 2025 6.540 7.335 6.540 7.290 97,646 +0.79(+12.24%)
May 07, 2025 6.620 6.770 6.350 6.495 45,871 -0.08(-1.29%)
May 06, 2025 6.410 6.850 6.410 6.580 38,782 +0.01(+0.15%)
May 05, 2025 6.890 7.000 6.440 6.570 79,982 -0.33(-4.85%)
May 02, 2025 6.850 7.300 6.710 6.905 78,694 +0.21(+3.21%)
May 01, 2025 7.130 7.279 6.680 6.690 116,087 -0.26(-3.81%)
Apr 30, 2025 7.430 7.710 6.920 6.955 112,611 -0.67(-8.85%)
Apr 29, 2025 7.120 8.000 6.820 7.630 306,427 +0.51(+7.16%)
Apr 28, 2025 6.690 7.330 6.350 7.120 232,175 +0.43(+6.43%)
Apr 25, 2025 6.400 6.800 6.380 6.690 100,568 +0.29(+4.53%)
Apr 24, 2025 6.140 6.550 6.050 6.400 118,129 +0.26(+4.23%)
Apr 23, 2025 6.150 6.400 5.890 6.140 120,485 +0.24(+4.07%)
Apr 22, 2025 5.740 6.120 5.602 5.900 55,720 +0.28(+4.98%)
Apr 21, 2025 5.720 6.030 5.610 5.620 62,100 -0.13(-2.26%)
Apr 17, 2025 5.750 6.350 5.391 5.750 321,071 +0.07(+1.23%)
Apr 16, 2025 5.250 5.860 5.200 5.680 156,702 +0.53(+10.29%)
Apr 15, 2025 4.950 5.425 4.950 5.150 149,173 +0.28(+5.75%)
Apr 14, 2025 4.850 4.970 4.740 4.870 29,982 +0.18(+3.84%)
Apr 11, 2025 4.460 4.930 4.200 4.690 55,801 +0.22(+4.92%)
Apr 10, 2025 4.360 4.790 4.090 4.470 65,110 +0.01(+0.34%)
Apr 09, 2025 4.010 4.840 3.842 4.455 94,196 +0.32(+7.61%)
Apr 08, 2025 4.710 4.710 4.020 4.140 82,895 -0.36(-8.00%)
Apr 07, 2025 4.490 4.810 4.123 4.500 159,516 -0.19(-4.05%)
Apr 04, 2025 4.760 4.922 4.340 4.690 84,961 -0.23(-4.67%)
Apr 03, 2025 4.850 5.170 4.770 4.920 73,598 -0.26(-5.02%)
Apr 02, 2025 5.220 5.698 4.990 5.180 117,014 -0.04(-0.77%)
Apr 01, 2025 5.350 5.520 4.400 5.220 193,916 -0.42(-7.45%)
Mar 31, 2025 5.300 5.660 5.100 5.640 91,419 +0.33(+6.21%)
Mar 28, 2025 5.930 6.000 5.270 5.310 167,938 -0.74(-12.23%)
Mar 27, 2025 6.050 6.200 5.820 6.050 46,652 +0.01(+0.17%)
Mar 26, 2025 6.190 6.250 5.898 6.040 96,951 -0.11(-1.79%)
Mar 25, 2025 6.140 6.381 5.970 6.150 35,224 -0.03(-0.49%)
Mar 24, 2025 6.100 6.290 6.024 6.180 28,249 +0.01(+0.16%)
Mar 21, 2025 6.140 6.260 5.870 6.170 60,228 -0.11(-1.75%)
Mar 20, 2025 6.230 6.390 6.080 6.280 37,825 -0.02(-0.32%)
Mar 19, 2025 6.340 6.470 6.100 6.300 53,855 +0.08(+1.29%)
Mar 18, 2025 6.360 6.680 6.140 6.220 35,914 -0.25(-3.86%)
Mar 17, 2025 5.910 6.550 5.730 6.470 92,195 +0.58(+9.85%)
Mar 14, 2025 5.660 5.970 5.120 5.890 54,474 +0.34(+6.13%)
Mar 13, 2025 5.650 5.660 5.410 5.550 37,833 -0.21(-3.65%)
Mar 12, 2025 5.110 6.000 5.110 5.760 95,998 +0.70(+13.83%)
Mar 11, 2025 4.920 5.229 4.760 5.060 64,001 +0.05(+1.00%)
Mar 10, 2025 5.380 5.490 5.000 5.010 32,095 -0.54(-9.73%)
Mar 07, 2025 5.240 5.582 5.230 5.550 70,981 +0.33(+6.32%)
Mar 06, 2025 5.360 5.480 5.150 5.220 138,754 -0.19(-3.51%)
Mar 05, 2025 5.750 5.910 5.100 5.410 147,347 -0.45(-7.68%)
Mar 04, 2025 5.630 6.100 5.230 5.860 295,998 +0.13(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.