Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Duos Technologies Group, Inc. (DUOT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
2.9000-0.0100 (-0.34%)
At close: 12:58PM EST
2.9000 +0.01 (+0.42%)
After hours: 01:17PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.86002.90002.86002.90002.9000900
Nov 23, 20223.12003.12002.61002.91002.910014,400
Nov 22, 20222.78002.98402.76002.81002.810025,000
Nov 21, 20222.71002.78002.70002.70502.70508,000
Nov 18, 20222.80002.80002.77502.80002.80004,300
Nov 17, 20223.15003.15002.72002.80002.800046,500
Nov 16, 20223.24003.25003.00003.00003.000013,500
Nov 15, 20223.48003.49003.10003.15003.150049,900
Nov 14, 20223.45503.45503.30003.40003.400011,400
Nov 11, 20223.30003.52003.30003.30503.30503,100
Nov 10, 20223.46503.50003.30003.30003.30004,400
Nov 09, 20223.59003.69003.48003.48003.48007,400
Nov 08, 20223.63403.63403.63403.63403.6340-
Nov 07, 20223.53503.63403.53503.63403.6340900
Nov 04, 20223.35003.35003.33003.34003.34002,100
Nov 03, 20223.58003.58003.33003.33003.33001,600
Nov 02, 20223.20003.53003.20003.30003.30005,200
Nov 01, 20223.25003.33003.20003.20003.200010,000
Oct 31, 20223.50003.52003.25003.25003.25008,900
Oct 28, 20223.69003.79003.49003.49003.49006,700
Oct 27, 20223.83003.97503.60003.80003.800010,900
Oct 26, 20224.00004.00003.81003.81003.81003,700
Oct 25, 20223.80004.00003.80004.00004.0000900
Oct 24, 20224.00004.00004.00004.00004.0000-
Oct 21, 20223.99004.04503.99004.00004.00007,700
Oct 20, 20224.10004.10503.81003.98003.980015,400
Oct 19, 20223.75003.75003.58103.60003.60006,800
Oct 18, 20223.65003.84603.65003.72003.72006,100
Oct 17, 20223.56003.65003.56003.64703.64701,300
Oct 14, 20223.60003.60003.60003.60003.6000200
Oct 13, 20223.60903.60903.60903.60903.60901,000
Oct 12, 20223.72303.72303.60003.60003.60001,200
Oct 11, 20223.78003.78003.50003.62003.62003,600
Oct 10, 20224.04004.04003.55103.65003.65003,500
Oct 07, 20223.53003.92503.51003.56003.560020,700
Oct 06, 20223.51203.75003.50003.55003.550029,300
Oct 05, 20223.55003.65003.50003.50003.500016,400
Oct 04, 20223.50003.70003.50003.55003.55002,900
Oct 03, 20224.00004.00003.61003.61003.610016,900
Sep 30, 20223.80004.22503.80004.06004.06004,600
Sep 29, 20223.65003.65003.65003.65003.6500600
Sep 28, 20223.91003.91003.91003.91003.9100300
Sep 27, 20223.91003.91003.91003.91003.9100400
Sep 26, 20223.71003.78503.71003.76903.76901,400
Sep 23, 20223.53003.70003.53003.67503.6750700
Sep 22, 20223.78003.79003.72503.79003.79002,100
Sep 21, 20223.86003.86003.79003.79003.79003,200
Sep 20, 20224.08004.08003.90003.90003.90006,500
Sep 19, 20224.14004.14004.01004.07504.07504,200
Sep 16, 20224.05304.17004.05304.17004.17003,500
Sep 15, 20224.07004.26004.05004.15004.15004,900
Sep 14, 20224.24004.32004.06004.06004.06006,300
Sep 13, 20224.30804.37504.10004.33004.330010,500
Sep 12, 20224.15004.39004.15004.35004.35002,300
Sep 09, 20224.20004.20004.03004.03004.0300700
Sep 08, 20224.02004.25104.02004.25104.2510600
Sep 07, 20224.25504.25504.25504.25504.2550200
Sep 06, 20224.17004.17004.17004.17004.1700300
Sep 02, 20224.01004.10004.01004.10004.10002,100
Sep 01, 20224.15004.15004.15004.15004.1500400
Aug 31, 20224.22104.33004.12004.18004.18002,600
Aug 30, 20224.34004.34004.07004.17004.17003,500
Aug 29, 20224.35004.35004.30004.30004.3000400
Aug 26, 20224.42504.42504.35004.35004.35001,500
Aug 25, 20224.35004.84004.35004.50004.50006,400
Aug 24, 20224.26004.26004.18004.20004.2000800
Aug 23, 20224.34104.50004.25004.50004.50002,400
Aug 22, 20224.46004.46004.28004.39004.39001,700
Aug 19, 20224.29004.50004.22804.37504.375011,300
Aug 18, 20224.14004.35004.11204.34004.34004,900
Aug 17, 20224.04004.28904.00004.16004.16006,700
Aug 16, 20224.12004.12003.96004.01004.010011,700
Aug 15, 20224.45004.80003.90503.94003.940068,500
Aug 12, 20224.06004.74004.06004.45004.450012,000
Aug 11, 20223.92804.19003.92804.19004.1900600
Aug 10, 20224.11004.18104.11004.18104.18101,400
Aug 09, 20224.21004.21003.88504.15004.15001,600
Aug 08, 20224.01004.21004.01004.21004.21006,300
Aug 05, 20223.87004.02503.87003.90003.90001,000
Aug 04, 20223.80003.81003.80003.80003.8000700
Aug 03, 20223.87003.87003.52003.73503.73506,600
Aug 02, 20224.10004.10303.90003.90003.90004,000
Aug 01, 20224.10004.16104.10004.16004.16005,400
Jul 29, 20224.40004.41004.00004.00004.00003,100
Jul 28, 20224.12004.12004.03604.06004.06002,000
Jul 27, 20224.00004.03704.00004.00004.00002,400
Jul 26, 20224.00004.00003.97104.00004.00003,400
Jul 25, 20223.88004.00003.88003.99003.99002,100
Jul 22, 20223.90003.90003.71003.80503.80502,300
Jul 21, 20223.75003.90003.73303.81003.81006,000
Jul 20, 20223.80003.80003.80003.80003.8000400
Jul 19, 20223.80703.92003.80003.92003.92001,400
Jul 18, 20223.71003.71003.71003.71003.7100500
Jul 15, 20223.65003.65003.65003.65003.6500200
Jul 14, 20223.65003.65003.65003.65003.65001,500
Jul 13, 20223.57003.84003.54003.64503.64501,600
Jul 12, 20223.55003.55003.55003.55003.5500500
Jul 11, 20223.85003.85003.85003.85003.8500700
Jul 08, 20223.73003.85003.73003.85003.8500800
Jul 07, 20223.88003.88003.88003.88003.8800700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement