Duos Technologies Group Inc (DUOT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 12.9166666667 | 2.4 | 2.95 | 2.3 | 35012 | 2.61664862 | CS |
| 4 | 0.26 | 10.612244898 | 2.45 | 2.95 | 2.22 | 22692 | 2.47418255 | CS |
| 12 | -0.12 | -4.24028268551 | 2.83 | 3.25 | 2.025 | 28239 | 2.69849407 | CS |
| 26 | -1.29 | -32.25 | 4 | 5.74 | 2.025 | 35228 | 2.93201984 | CS |
| 52 | -2.44 | -47.3786407767 | 5.15 | 5.74 | 1.935 | 28515 | 3.14462704 | CS |
| 156 | -3.24 | -54.4537815126 | 5.95 | 7.29 | 1.8008 | 23501 | 4.095638 | CS |
| 260 | -3.35 | -55.2805280528 | 6.06 | 13.3 | 1.8008 | 23036 | 4.86683428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.71 | 0.06 | 2.26 | 2.9 | 2.9 | 2.38 | 34923 |
| 1726698900 | 2.65 | 0.04 | 1.53 | 2.65 | 2.95 | 2.62 | 27797 |
| 1726612500 | 2.61 | 0.01 | 0.38 | 2.6 | 2.63 | 2.55 | 15606 |
| 1726526100 | 2.6 | 0.16 | 6.68 | 2.68 | 2.8 | 2.49 | 81544 |
| 1726266900 | 2.4371999 | 0.04 | 1.55 | 2.4 | 2.47 | 2.3 | 15190 |
| 1726180500 | 2.4 | 0 | 0.00 | 2.39 | 2.4 | 2.3426999 | 9800 |
| 1726094100 | 2.4 | 0.08 | 3.45 | 2.3 | 2.4 | 2.25 | 10727 |
| 1726007700 | 2.32 | -0.05 | -2.11 | 2.37 | 2.48 | 2.2799999 | 12872 |
| 1725921300 | 2.37 | 0.02 | 0.85 | 2.36 | 2.4 | 2.2599999 | 7426 |
| 1725662100 | 2.35 | 0 | 0.00 | 2.38 | 2.38 | 2.2609 | 19803 |
| 1725575700 | 2.35 | -0.02 | -0.84 | 2.37 | 2.38 | 2.3 | 36201 |
| 1725489300 | 2.37 | 0.15 | 6.76 | 2.25 | 2.4 | 2.2275 | 14436 |
| 1725402900 | 2.22 | -0.11 | -4.72 | 2.35 | 2.35 | 2.22 | 12607 |
| 1725057300 | 2.33 | 0 | 0.00 | 2.32 | 2.4 | 2.245 | 17235 |
| 1724970900 | 2.33 | -0.07 | -2.92 | 2.4 | 2.4589 | 2.3 | 39623 |
| 1724884500 | 2.4 | -0.04 | -1.64 | 2.42 | 2.4351 | 2.32 | 25961 |
| 1724798100 | 2.44 | -0.02 | -0.81 | 2.46 | 2.5099999 | 2.34 | 15855 |
| 1724711700 | 2.46 | -0.12 | -4.65 | 2.58 | 2.64 | 2.46 | 15664 |
| 1724452500 | 2.58 | 0.09 | 3.61 | 2.45 | 2.64 | 2.4 | 17880 |
| 1724366100 | 2.49 | -0.02 | -0.80 | 2.43 | 2.74 | 2.33 | 55544 |
| 1724279700 | 2.5099999 | -0.09 | -3.46 | 2.54 | 2.6902 | 2.43 | 17099 |
| 1724193300 | 2.6 | 0.09 | 3.59 | 2.5 | 2.7599999 | 2.4101 | 18374 |
| 1724106900 | 2.5099999 | -0.07 | -2.71 | 2.43 | 2.5299999 | 2.38 | 56485 |
| 1723847700 | 2.58 | 0.14 | 5.74 | 2.38 | 2.58 | 2.32 | 18170 |
| 1723761300 | 2.44 | 0.01 | 0.41 | 2.33 | 2.505 | 2.33 | 32828 |
| 1723674900 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.3395 | 20109 |
| 1723588500 | 2.5 | 0.01 | 0.40 | 2.5299999 | 2.65 | 2.49 | 18599 |
| 1723502100 | 2.49 | -0.18 | -6.74 | 2.7 | 2.7 | 2.4538 | 27104 |
| 1723242900 | 2.67 | 0.08 | 3.09 | 2.67 | 2.7599999 | 2.56 | 34610 |
| 1723156500 | 2.59 | 0.15 | 5.93 | 2.57 | 2.7 | 2.57 | 12562 |
| 1723070100 | 2.445 | -0.07 | -2.59 | 2.57 | 2.7101 | 2.4001 | 21522 |
| 1722983700 | 2.5099999 | 0.15 | 6.36 | 2.4 | 2.5099999 | 2.36 | 19343 |
| 1722897300 | 2.36 | -0.27 | -10.27 | 2.5 | 2.5299999 | 2.025 | 35116 |
| 1722638100 | 2.63 | -0.26 | -9.00 | 2.84 | 2.945 | 2.5503 | 34046 |
| 1722551700 | 2.89 | 0.02 | 0.70 | 2.95 | 2.99 | 2.6549999 | 45251 |
| 1722465300 | 2.87 | -0.03 | -1.03 | 2.89 | 2.98 | 2.858 | 12970 |
| 1722378900 | 2.9 | -0.11 | -3.65 | 3.0299999 | 3.2441 | 2.865 | 29833 |
| 1722292500 | 3.0099999 | -0.19 | -5.94 | 3.19 | 3.25 | 3 | 31354 |
| 1722033300 | 3.2 | 0.17 | 5.61 | 3.11 | 3.2 | 2.9007 | 52489 |
| 1721946900 | 3.0299999 | 0.14 | 4.84 | 2.92 | 3.0299999 | 2.9 | 25180 |
| 1721860500 | 2.89 | -0.18 | -5.86 | 3.05 | 3.1 | 2.84 | 15416 |
| 1721774100 | 3.07 | 0.3 | 10.83 | 2.7599999 | 3.11 | 2.7599999 | 39180 |
| 1721687700 | 2.77 | -0.02 | -0.72 | 2.79 | 2.9773 | 2.7601 | 15585 |
| 1721428500 | 2.79 | -0.16 | -5.42 | 2.91 | 3.09 | 2.79 | 19876 |
| 1721342100 | 2.95 | -0.13 | -4.22 | 3.14 | 3.1475 | 2.91 | 41614 |
| 1721255700 | 3.08 | 0.06 | 1.99 | 3.05 | 3.21 | 3.0099999 | 67651 |
| 1721169300 | 3.02 | 0.09 | 3.07 | 2.95 | 3.0999 | 2.89 | 33498 |
| 1721082900 | 2.93 | 0.01 | 0.34 | 2.93 | 3.1782 | 2.93 | 43665 |
| 1720823700 | 2.92 | 0.12 | 4.29 | 2.81 | 3.0299999 | 2.81 | 43222 |
| 1720737300 | 2.8 | 0.04 | 1.45 | 2.7799999 | 3.09 | 2.7799999 | 70656 |
| 1720650900 | 2.7599999 | 0.02 | 0.73 | 2.72 | 2.8786 | 2.72 | 10077 |
| 1720564500 | 2.74 | 0.07 | 2.62 | 2.72 | 2.9399 | 2.695 | 13953 |
| 1720478100 | 2.67 | -0.1 | -3.61 | 2.71 | 2.8537 | 2.6501 | 23436 |
| 1720218900 | 2.77 | -0.06 | -2.12 | 2.83 | 2.8601 | 2.7 | 32684 |
| 1720040640 | 2.83 | 0.01 | 0.35 | 2.82 | 2.92 | 2.71 | 21505 |
| 1719959700 | 2.82 | -0.14 | -4.73 | 3 | 3.05 | 2.75 | 29329 |
| 1719873300 | 2.96 | 0.24 | 8.82 | 2.83 | 3.06 | 2.81 | 38554 |
| 1719614100 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1719527700 | 2.72 | 0.09 | 3.42 | 2.67 | 2.8301 | 2.67 | 29386 |
| 1719441300 | 2.63 | 0.01 | 0.38 | 2.69 | 2.886 | 2.6 | 39673 |
| 1719354900 | 2.62 | 0.06 | 2.34 | 2.56 | 3.3999 | 2.49 | 212988 |
| 1719268500 | 2.56 | -0.11 | -4.12 | 2.66 | 2.68 | 2.551 | 15125 |
| 1719009300 | 2.67 | 0.12 | 4.71 | 2.55 | 2.73 | 2.3302 | 68929 |
| 1718922900 | 2.55 | -0.26 | -9.25 | 2.81 | 2.88 | 2.55 | 24301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
