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

9.3100
-0.4500 (-4.61%)
NASDAQ· Last Trade: Jul 12th, 6:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20269.8410.139.309.31589,3779.31
7/09/20269.569.989.319.76749,4429.76
7/08/20269.549.739.139.521,313,0099.52
7/07/202610.0810.219.329.491,117,3249.49
7/06/202610.2810.6810.0910.23491,82010.23
7/02/202611.5011.6510.1810.22671,41010.22
7/01/202611.8811.8911.3011.50354,47511.50
6/30/202611.7112.4211.6912.00514,67712.00
6/29/202611.5312.0411.3311.71497,02911.71
6/26/202610.4011.5210.4011.463,792,01211.46
6/25/202611.4311.6110.7810.92561,97510.92
6/24/202611.9612.2311.0611.34823,82811.34
6/23/202611.7112.5311.5012.09362,24312.09
6/22/202613.1513.2211.9212.26575,11212.26
6/18/202612.1613.4012.0013.151,359,40813.15
6/17/202611.2712.6111.2612.20602,44612.20
6/16/202612.3812.6311.2711.32514,24211.32
6/15/202612.6613.2012.0912.23502,68712.23
6/12/202612.3612.6211.6011.68322,50511.68
6/11/202611.3912.1211.0212.10482,95412.10
6/10/202611.0911.7110.9511.36432,81211.36
6/09/202611.7012.7310.7611.35670,78511.35
6/08/202612.3112.4511.7512.23484,46512.23
6/05/202613.7013.7011.4411.76720,54811.76
6/04/202613.0114.3512.8413.91580,77713.91
6/03/202613.8613.8613.0013.51463,26213.51
6/02/202614.2114.6613.7113.81537,45413.81
6/01/202613.3114.3913.2214.241,081,67214.24
5/29/20260.0014.8313.2713.50834,85513.50
5/28/202613.5715.2813.5514.64947,98214.64
5/27/202614.3915.1513.4313.931,759,68013.93
5/26/202613.0514.4112.5614.391,893,15114.39
5/22/202611.0112.4010.9212.301,260,98312.30
5/21/20268.9910.868.8710.841,338,46810.84
5/20/20268.239.058.139.01625,2619.01
5/19/20268.508.948.138.28822,5948.28
5/18/20268.818.807.878.491,542,6558.49
5/15/20268.609.308.418.971,401,6858.97
5/14/20268.338.808.138.59545,8428.59
5/13/20268.448.508.038.33371,1098.33
5/12/20268.568.608.268.49541,3378.49
5/11/20268.258.728.168.66570,9158.66
5/08/20268.508.578.048.34538,0188.34
5/07/20268.868.918.368.52265,9138.52
5/06/20269.079.078.618.81413,3778.81
5/05/20269.159.468.878.95457,0098.95
5/04/20269.029.358.889.08527,8979.08
5/01/20268.859.198.839.03500,3499.03
4/30/20268.258.858.118.80453,6188.80
4/29/20268.388.388.008.25459,2178.25
4/28/20268.718.798.318.39373,5458.39
4/27/20268.608.888.608.84292,5198.84
4/24/20268.668.808.398.51336,4448.51
4/23/20268.778.878.418.52235,0718.52
4/22/20268.828.998.578.79307,3858.79
4/21/20269.349.608.608.61662,1658.61
4/20/20268.569.298.569.20420,1399.20
4/17/20268.819.018.578.59655,8518.59
4/16/20268.328.458.058.40432,7348.40
4/15/20267.618.217.618.16303,1208.16
4/14/20267.337.847.337.70410,8757.70
4/13/20266.797.456.797.34604,6617.34