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

11.76
-2.15 (-15.46%)
NASDAQ· Last Trade: Jun 7th, 3:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/10/20266.927.076.756.89246,4496.89
4/09/20266.886.996.486.91619,7916.91
4/08/20267.067.186.696.88520,2136.88
4/07/20266.706.826.486.76557,7086.76
4/06/20266.767.006.686.82439,6736.82
4/02/20266.276.776.196.76780,0786.76
4/01/20266.716.926.456.50786,5196.50
3/31/20266.366.936.256.86733,4726.86
3/30/20266.996.996.176.29924,0006.29
3/27/20267.057.286.956.99619,2916.99
3/26/20267.407.546.897.11568,3397.11
3/25/20267.517.707.417.53330,0807.53
3/24/20267.397.467.267.35291,4187.35
3/23/20267.437.577.217.50612,4847.50
3/20/20267.497.577.297.31758,8927.31
3/19/20267.387.627.317.55988,8527.55
3/18/20267.707.947.487.53995,7257.53
3/17/20268.048.227.697.70393,2527.70
3/16/20268.118.618.028.072,077,9768.07
3/13/20267.507.877.337.871,382,1487.87
3/12/20267.397.507.207.37300,1567.37
3/11/20267.457.667.297.53354,7017.53
3/10/20267.477.707.317.48327,5787.48
3/09/20267.327.506.997.49572,5417.49