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

6.1600
+0.1800 (3.01%)
NASDAQ · Last Trade: Nov 3rd, 8:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duos Technologies Group, Inc. - Common Stock (DUOT)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.066.256.016.16564,6466.16
11/02/20266.266.295.895.98585,8165.98
10/30/20266.386.386.006.20830,6496.20
10/29/20266.346.576.306.46743,2246.46
10/28/20266.306.456.126.43668,1006.43
10/27/20265.906.405.906.32908,8636.32
10/26/20265.905.975.705.86509,8625.86
10/23/20265.916.005.835.85520,1115.85
10/22/20266.116.285.875.991,122,6475.99
10/21/20266.306.376.086.291,689,6926.29
10/20/20265.415.845.335.801,103,1925.80
10/19/20265.565.675.455.48897,4805.48
10/16/20265.785.875.325.401,261,5395.40
10/15/20265.455.785.185.761,350,2205.76
10/14/20266.226.255.575.601,706,4755.60
10/13/20266.606.726.296.411,166,8106.41
10/12/20267.097.196.656.741,113,1286.74
10/09/20267.817.817.167.201,629,7387.20
10/08/20268.398.537.717.80809,8947.80
10/07/20269.059.108.538.56839,1638.56
10/06/20269.239.669.129.231,008,1429.23
10/05/20269.209.508.959.19545,4419.19
10/02/20269.129.318.889.11631,2209.11
10/01/20268.949.148.898.90755,5348.90
9/30/20269.019.148.848.84395,6948.84
9/29/20269.009.208.958.97289,0048.97
9/28/20268.999.328.768.99401,2458.99
9/25/20269.599.719.029.14390,6409.14
9/24/20269.069.588.989.55779,6089.55
9/23/20269.199.278.988.98267,1878.98
9/22/20269.289.368.909.18528,0659.18
9/21/20268.758.908.668.86529,9578.86
9/18/20268.508.658.398.541,280,4798.54
9/17/20268.498.618.468.50480,0638.50
9/16/20268.118.458.068.30623,9968.30
9/15/20268.178.257.958.12520,7678.12
9/14/20268.178.358.018.24546,7858.24
9/11/20268.198.438.078.26639,5968.26
9/10/20268.528.718.098.101,084,3698.10
9/09/20268.919.008.778.80617,0498.80
9/08/20268.709.148.579.05717,1279.05
9/04/20268.748.858.618.76534,8878.76
9/03/20268.788.948.668.78852,3308.78
9/02/20268.608.808.318.61722,2938.61
9/01/20269.059.178.598.611,024,5878.61
8/31/20269.469.599.089.28865,1679.28
8/28/202610.2310.329.309.341,098,7939.34
8/27/202610.3010.6010.1610.30776,58610.30
8/26/20269.7710.179.629.94949,1459.94
8/25/202610.3910.5710.1510.22724,56310.22
8/24/202610.1710.469.8510.27795,61710.27
8/21/202610.5611.0710.1410.32920,49310.32
8/20/202610.6911.2610.1810.411,169,37510.41
8/19/202611.5211.8510.4410.752,005,11710.75
8/18/202611.5212.8310.9711.595,683,63711.59
8/17/202610.3510.949.2310.286,247,94710.28
8/14/20269.439.669.029.11808,8429.11
8/13/20269.359.609.279.36714,7269.36
8/12/20268.879.448.879.32564,9019.32
8/11/20268.909.088.738.77353,1958.77
8/10/20269.209.388.868.90365,2518.90
8/07/20268.959.358.649.24570,6929.24
8/06/20268.769.078.558.69430,1998.69
8/05/20269.279.278.838.96358,2428.96
8/04/20269.289.499.119.16419,3369.16