Duos Technologies Group, Inc. (DUOT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 14,960 |
| May 02, 2024 | 3.1850 | 3.1850 | 3.0450 | 3.0800 | 3.0800 | 4,900 |
| May 01, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 5,400 |
| Apr 30, 2024 | 3.0500 | 3.1450 | 3.0500 | 3.0500 | 3.0500 | 14,000 |
| Apr 29, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1750 | 3.1750 | 8,400 |
| Apr 26, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 12,500 |
| Apr 25, 2024 | 3.2300 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 13,500 |
| Apr 24, 2024 | 3.1000 | 3.1900 | 3.0200 | 3.1890 | 3.1890 | 29,700 |
| Apr 23, 2024 | 3.1200 | 3.2000 | 3.0330 | 3.1270 | 3.1270 | 10,800 |
| Apr 22, 2024 | 3.1300 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 12,000 |
| Apr 19, 2024 | 3.0600 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 32,200 |
| Apr 18, 2024 | 3.1170 | 3.1300 | 3.0000 | 3.0450 | 3.0450 | 11,800 |
| Apr 17, 2024 | 3.0500 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 8,800 |
| Apr 16, 2024 | 2.9400 | 3.0500 | 2.8100 | 3.0500 | 3.0500 | 25,900 |
| Apr 15, 2024 | 3.0700 | 3.1400 | 2.9500 | 2.9700 | 2.9700 | 20,600 |
| Apr 12, 2024 | 3.3000 | 3.3500 | 2.9700 | 3.0800 | 3.0800 | 23,700 |
| Apr 11, 2024 | 3.1800 | 3.3870 | 3.1000 | 3.2100 | 3.2100 | 22,600 |
| Apr 10, 2024 | 3.3200 | 3.3200 | 3.0700 | 3.0700 | 3.0700 | 28,700 |
| Apr 09, 2024 | 3.2800 | 3.4400 | 3.1000 | 3.1000 | 3.1000 | 47,100 |
| Apr 08, 2024 | 3.5000 | 3.6600 | 3.2000 | 3.2900 | 3.2900 | 30,000 |
| Apr 05, 2024 | 3.4400 | 3.4600 | 3.2300 | 3.2850 | 3.2850 | 26,100 |
| Apr 04, 2024 | 3.4200 | 3.5800 | 3.3000 | 3.4400 | 3.4400 | 20,500 |
| Apr 03, 2024 | 3.4800 | 3.5000 | 3.2600 | 3.4200 | 3.4200 | 50,300 |
| Apr 02, 2024 | 3.6100 | 3.6100 | 3.2100 | 3.4800 | 3.4800 | 82,400 |
| Apr 01, 2024 | 4.3900 | 4.3900 | 3.6600 | 3.8900 | 3.8900 | 72,800 |
| Mar 28, 2024 | 4.4200 | 4.5550 | 4.1200 | 4.3400 | 4.3400 | 28,400 |
| Mar 27, 2024 | 4.4400 | 4.7410 | 4.2800 | 4.4000 | 4.4000 | 22,900 |
| Mar 26, 2024 | 5.2400 | 5.2850 | 4.5000 | 4.5000 | 4.5000 | 42,400 |
| Mar 25, 2024 | 5.2500 | 5.7400 | 4.4550 | 4.7400 | 4.7400 | 90,200 |
| Mar 22, 2024 | 4.9200 | 5.3500 | 4.9000 | 5.1500 | 5.1500 | 70,200 |
| Mar 21, 2024 | 4.0800 | 4.9000 | 4.0800 | 4.9000 | 4.9000 | 98,400 |
| Mar 20, 2024 | 3.9500 | 3.9790 | 3.9000 | 3.9700 | 3.9700 | 13,000 |
| Mar 19, 2024 | 4.3700 | 4.3700 | 3.9000 | 3.9900 | 3.9900 | 13,800 |
| Mar 18, 2024 | 4.3800 | 4.6700 | 4.3370 | 4.3400 | 4.3400 | 43,200 |
| Mar 15, 2024 | 4.3760 | 4.3760 | 4.0440 | 4.3300 | 4.3300 | 19,500 |
| Mar 14, 2024 | 4.3500 | 4.3500 | 4.0100 | 4.1400 | 4.1400 | 14,200 |
| Mar 13, 2024 | 4.2900 | 4.4600 | 4.2900 | 4.3000 | 4.3000 | 24,100 |
| Mar 12, 2024 | 4.1900 | 4.4600 | 4.1500 | 4.3000 | 4.3000 | 40,600 |
| Mar 11, 2024 | 4.0000 | 4.2400 | 3.9500 | 4.1750 | 4.1750 | 17,900 |
| Mar 08, 2024 | 4.0000 | 4.0800 | 3.8700 | 3.9800 | 3.9800 | 15,300 |
| Mar 07, 2024 | 4.0500 | 4.1200 | 3.8300 | 3.9900 | 3.9900 | 9,100 |
| Mar 06, 2024 | 3.9000 | 4.0500 | 3.8900 | 3.9200 | 3.9200 | 11,500 |
| Mar 05, 2024 | 4.2900 | 4.3450 | 3.8200 | 3.8900 | 3.8900 | 29,800 |
| Mar 04, 2024 | 4.4500 | 4.4600 | 4.2790 | 4.4600 | 4.4600 | 41,900 |
| Mar 01, 2024 | 3.8200 | 4.2500 | 3.6500 | 4.2500 | 4.2500 | 19,500 |
| Feb 29, 2024 | 3.6100 | 3.8640 | 3.5170 | 3.7400 | 3.7400 | 58,100 |
| Feb 28, 2024 | 3.7000 | 3.7000 | 3.6030 | 3.6200 | 3.6200 | 8,500 |
| Feb 27, 2024 | 3.4900 | 3.6900 | 3.4900 | 3.6210 | 3.6210 | 23,500 |
| Feb 26, 2024 | 3.5900 | 3.7270 | 3.5000 | 3.5700 | 3.5700 | 30,400 |
| Feb 23, 2024 | 3.8400 | 3.8400 | 3.5000 | 3.6600 | 3.6600 | 19,700 |
| Feb 22, 2024 | 3.8800 | 3.8900 | 3.6100 | 3.6200 | 3.6200 | 28,700 |
| Feb 21, 2024 | 3.7600 | 3.9700 | 3.7500 | 3.7500 | 3.7500 | 12,100 |
| Feb 20, 2024 | 3.8600 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 18,100 |
| Feb 16, 2024 | 3.9300 | 4.0000 | 3.8000 | 3.8880 | 3.8880 | 18,600 |
| Feb 15, 2024 | 3.7440 | 3.8800 | 3.6200 | 3.8570 | 3.8570 | 25,200 |
| Feb 14, 2024 | 3.9300 | 3.9870 | 3.6700 | 3.7200 | 3.7200 | 14,300 |
| Feb 13, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 15,300 |
| Feb 12, 2024 | 3.8100 | 4.0100 | 3.8100 | 3.9200 | 3.9200 | 11,100 |
| Feb 09, 2024 | 4.0900 | 4.1000 | 3.7630 | 3.8700 | 3.8700 | 22,100 |
| Feb 08, 2024 | 4.1100 | 4.1400 | 3.9000 | 3.9000 | 3.9000 | 17,900 |
| Feb 07, 2024 | 4.3800 | 4.3800 | 3.9300 | 4.1900 | 4.1900 | 56,000 |
| Feb 06, 2024 | 4.3800 | 4.4200 | 4.1860 | 4.3700 | 4.3700 | 8,500 |
| Feb 05, 2024 | 4.6300 | 4.6400 | 4.0010 | 4.4600 | 4.4600 | 30,500 |
| Feb 02, 2024 | 4.6400 | 4.6400 | 4.5000 | 4.6300 | 4.6300 | 7,600 |
| Feb 01, 2024 | 4.7900 | 5.0000 | 4.3700 | 4.5000 | 4.5000 | 27,000 |
| Jan 31, 2024 | 4.5000 | 4.5100 | 4.2500 | 4.3500 | 4.3500 | 5,700 |
| Jan 30, 2024 | 4.5000 | 4.6700 | 4.2800 | 4.4650 | 4.4650 | 23,400 |
| Jan 29, 2024 | 4.4500 | 4.5400 | 4.3540 | 4.5400 | 4.5400 | 20,600 |
| Jan 26, 2024 | 4.5200 | 4.5300 | 4.3200 | 4.4200 | 4.4200 | 18,000 |
| Jan 25, 2024 | 4.2600 | 4.7520 | 4.1600 | 4.3700 | 4.3700 | 73,600 |
| Jan 24, 2024 | 3.6500 | 4.2000 | 3.6500 | 4.1100 | 4.1100 | 54,600 |
| Jan 23, 2024 | 3.2300 | 3.6500 | 3.2300 | 3.5800 | 3.5800 | 71,100 |
| Jan 22, 2024 | 3.1100 | 3.2950 | 3.1100 | 3.2200 | 3.2200 | 20,500 |
| Jan 19, 2024 | 3.4300 | 3.4800 | 3.0100 | 3.4000 | 3.4000 | 16,200 |
| Jan 18, 2024 | 3.4900 | 3.4900 | 3.3920 | 3.3920 | 3.3920 | 21,400 |
| Jan 17, 2024 | 3.4400 | 3.4500 | 3.2290 | 3.4400 | 3.4400 | 68,700 |
| Jan 16, 2024 | 3.1100 | 3.1600 | 2.9000 | 3.1300 | 3.1300 | 14,200 |
| Jan 12, 2024 | 3.2900 | 3.3310 | 3.0000 | 3.0690 | 3.0690 | 21,500 |
| Jan 11, 2024 | 2.8200 | 3.3700 | 2.8200 | 3.2000 | 3.2000 | 66,100 |
| Jan 10, 2024 | 2.8300 | 2.8700 | 2.7260 | 2.8500 | 2.8500 | 12,000 |
| Jan 09, 2024 | 2.8700 | 2.9050 | 2.7000 | 2.8400 | 2.8400 | 21,400 |
| Jan 08, 2024 | 2.6100 | 2.9900 | 2.6000 | 2.8150 | 2.8150 | 75,100 |
| Jan 05, 2024 | 2.3000 | 2.5800 | 2.2500 | 2.5700 | 2.5700 | 119,100 |
| Jan 04, 2024 | 2.1400 | 2.1800 | 1.9350 | 2.0250 | 2.0250 | 66,400 |
| Jan 03, 2024 | 2.6300 | 2.6500 | 2.0500 | 2.1200 | 2.1200 | 110,000 |
| Jan 02, 2024 | 2.8900 | 2.9720 | 2.6100 | 2.7000 | 2.7000 | 48,900 |
| Dec 29, 2023 | 3.3520 | 3.3520 | 2.8800 | 2.9000 | 2.9000 | 33,300 |
| Dec 28, 2023 | 2.8500 | 3.0880 | 2.8500 | 3.0200 | 3.0200 | 63,400 |
| Dec 27, 2023 | 2.8500 | 3.0300 | 2.8400 | 2.8600 | 2.8600 | 22,100 |
| Dec 26, 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | 2.9000 | 26,100 |
| Dec 22, 2023 | 2.9500 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 82,200 |
| Dec 21, 2023 | 2.9600 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 21,000 |
| Dec 20, 2023 | 2.8600 | 2.9850 | 2.8500 | 2.9000 | 2.9000 | 13,100 |
| Dec 19, 2023 | 2.9100 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 20,900 |
| Dec 18, 2023 | 3.0800 | 3.0800 | 2.9100 | 2.9100 | 2.9100 | 13,500 |
| Dec 15, 2023 | 3.0900 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 5,800 |
| Dec 14, 2023 | 3.0100 | 3.1790 | 2.9350 | 3.0500 | 3.0500 | 17,200 |
| Dec 13, 2023 | 3.0000 | 3.0890 | 3.0000 | 3.0000 | 3.0000 | 5,500 |
| Dec 12, 2023 | 3.0100 | 3.0650 | 2.9310 | 2.9800 | 2.9800 | 10,100 |
| Dec 11, 2023 | 3.0800 | 3.2300 | 2.9910 | 3.0500 | 3.0500 | 13,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.