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

7.8900
+0.5000 (6.77%)
NASDAQ · Last Trade: Mar 4th, 1:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20267.597.677.207.391,236,0707.39
3/02/20267.387.757.307.61984,7717.61
2/27/20267.507.907.307.552,696,7027.55
2/26/20268.698.958.498.79171,6398.79
2/25/20268.559.008.418.66109,0708.66
2/24/20268.518.698.108.42123,7898.42
2/23/20268.668.798.048.35150,1478.35
2/20/20268.809.168.708.7599,9408.75
2/19/20268.768.938.608.9275,3088.92
2/18/20268.799.118.588.94116,6828.94
2/17/20268.908.908.588.79114,1578.79
2/13/20268.789.348.688.9972,2468.99
2/12/20269.249.308.508.78230,1298.78
2/11/202610.1310.138.859.28461,9089.28
2/10/20269.9910.249.6610.02168,60210.02
2/09/20269.5610.079.319.88155,9479.88
2/06/20268.559.628.459.56238,6309.56
2/05/20268.578.938.268.38314,8248.38
2/04/20269.879.878.458.75537,5008.75
2/03/20269.7710.009.039.88350,6039.88
2/02/20269.379.959.319.72119,6659.72
1/30/20269.8810.139.379.40269,2969.40
1/29/202610.8310.839.8210.05246,75810.05
1/28/202611.2411.2610.7510.83110,63710.83
1/27/202610.5511.3810.3011.08192,48411.08
1/26/202610.6510.7410.3210.45165,18510.45
1/23/202611.1411.1810.6510.75173,96410.75
1/22/202610.5711.2410.5711.20218,00711.20
1/21/202610.8510.9910.1510.41262,30810.41
1/20/202610.6311.0910.4110.75240,38010.75
1/16/202610.4511.2310.4511.21279,27211.21
1/15/202610.3610.8410.1510.38186,71510.38
1/14/202610.2610.4410.0010.30124,94110.30
1/13/202610.4610.489.8610.31171,34610.31
1/12/202610.1010.579.6310.52174,79210.52
1/09/202610.1210.3610.0610.19139,49110.19
1/08/202610.1910.429.8210.06150,66710.06
1/07/202610.4010.8410.0110.12165,64110.12
1/06/202610.0310.479.6810.35302,72110.35
1/05/202610.9210.929.8510.05403,14010.05
1/02/202611.4811.6110.7110.80323,70510.80
12/31/202511.8711.9911.0711.25298,71611.25
12/30/202510.6012.1710.4111.87884,90411.87
12/29/20259.6510.299.5210.17235,14210.17
12/26/20259.779.789.259.6569,4149.65
12/24/20259.659.769.379.7342,3829.73
12/23/20259.479.659.379.65102,7509.65
12/22/20259.609.899.479.58158,4099.58
12/19/20259.569.649.179.54242,0729.54
12/18/20259.259.759.259.49118,0309.49
12/17/20259.309.509.019.08122,6719.08
12/16/20259.029.358.889.24174,8169.24
12/15/20259.859.859.009.03163,4379.03
12/12/202510.3510.359.749.79110,7879.79
12/11/202510.0210.679.7010.37157,56410.37
12/10/202510.2210.339.9510.11155,89310.11
12/09/20259.9010.249.7710.22135,55410.22
12/08/20259.8810.019.549.93131,9879.93
12/05/202510.0210.059.659.77116,5409.77
12/04/202510.2010.399.9510.10135,25110.10