Duos Technologies Group Inc (DUOT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8299 | -25.4152777778 | 7.2 | 7.2 | 4.6 | 203551 | 5.31646117 | CS |
| 4 | 0.4801 | 9.81799591002 | 4.89 | 8.53 | 4.35 | 129319 | 6.11840923 | CS |
| 12 | 1.4001 | 35.2670025189 | 3.97 | 8.53 | 3.71 | 100386 | 5.31382427 | CS |
| 26 | 2.4401 | 83.2798634812 | 2.93 | 8.53 | 2.025 | 63985 | 4.60146512 | CS |
| 52 | 2.2601 | 72.6720257235 | 3.11 | 8.53 | 2.025 | 49310 | 4.15378129 | CS |
| 156 | -0.6899 | -11.3844884488 | 6.06 | 8.53 | 1.8008 | 31428 | 4.28398853 | CS |
| 260 | -0.6899 | -11.3844884488 | 6.06 | 13.3 | 1.8008 | 26957 | 4.88659233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 5.29 | 0.36 | 7.30 | 5.2699999 | 5.6099 | 5 | 130410 |
| 1736811300 | 4.93 | -0.73 | -12.90 | 5.44 | 5.44 | 4.6 | 382920 |
| 1736552100 | 5.66 | -0.28 | -4.63 | 6.05 | 6.23 | 5.5 | 126060 |
| 1736379300 | 5.9349999 | -1.26 | -17.45 | 7.2 | 7.2 | 5.7 | 174812 |
| 1736292900 | 7.19 | -0.65 | -8.29 | 7.9 | 8.05 | 6.95 | 133095 |
| 1736206500 | 7.84 | 0.3 | 3.98 | 8.47 | 8.53 | 7.64 | 225002 |
| 1735947300 | 7.54 | 0.43 | 6.05 | 7.35 | 8.18 | 6.7388 | 176895 |
| 1735860900 | 7.11 | 1.13 | 18.90 | 6.17 | 7.13 | 5.98 | 123313 |
| 1735688100 | 5.98 | -0.19 | -3.08 | 6.22 | 6.2865 | 5.71 | 29183 |
| 1735601700 | 6.17 | -0.21 | -3.29 | 6.46 | 6.46 | 5.65 | 52873 |
| 1735342500 | 6.38 | -0.31 | -4.63 | 6.75 | 6.75 | 6.15 | 101321 |
| 1735256100 | 6.69 | 1.29 | 23.89 | 5.42 | 6.81 | 5.36 | 148044 |
| 1735077840 | 5.4 | -0.05 | -0.92 | 5.46 | 5.5794 | 5 | 23837 |
| 1734996900 | 5.45 | -0.25 | -4.39 | 5.94 | 5.998 | 5.2701 | 70133 |
| 1734737700 | 5.7 | 1.19 | 26.39 | 4.54 | 5.8 | 4.53 | 157499 |
| 1734651300 | 4.51 | 0.01 | 0.22 | 4.7 | 4.7915 | 4.35 | 77352 |
| 1734564900 | 4.5 | -0.03 | -0.66 | 4.89 | 4.89 | 4.49 | 65672 |
| 1734478500 | 4.53 | 0.29 | 6.84 | 4.36 | 4.79 | 4.26 | 54642 |
| 1734392100 | 4.24 | 0.14 | 3.41 | 4.3426 | 4.3935 | 4 | 47498 |
| 1734132900 | 4.1 | -0.38 | -8.48 | 4.49 | 4.49 | 3.96 | 194055 |
| 1734046500 | 4.48 | 0 | 0.00 | 4.434 | 4.48 | 4.22 | 47835 |
| 1733960100 | 4.48 | 0.1 | 2.28 | 4.42 | 4.49 | 4 | 108567 |
| 1733873700 | 4.38 | -0.36 | -7.59 | 4.665 | 4.675 | 4.32 | 61941 |
| 1733787300 | 4.74 | -0.33 | -6.51 | 5.1364 | 5.2335 | 4.5 | 208597 |
| 1733528100 | 5.07 | -0.53 | -9.46 | 5.6487999 | 5.667 | 4.9 | 133703 |
| 1733441700 | 5.6 | 0.15 | 2.75 | 5.4177 | 5.6 | 5.2 | 93304 |
| 1733355300 | 5.45 | 0.41 | 8.13 | 5.07 | 5.5 | 4.95 | 87578 |
| 1733268900 | 5.04 | -0.04 | -0.79 | 5.12 | 5.1201 | 4.85 | 102923 |
| 1733182500 | 5.08 | -0.45 | -8.14 | 5.58 | 6.05 | 4.86 | 164853 |
| 1732917840 | 5.53 | 0.13 | 2.41 | 5.3 | 5.6 | 5.23 | 50066 |
| 1732750500 | 5.4 | -0.09 | -1.64 | 5.6397 | 5.6485 | 5 | 73504 |
| 1732664100 | 5.49 | 0.92 | 20.13 | 4.57 | 5.6426 | 4.57 | 218343 |
| 1732577700 | 4.57 | -0.01 | -0.22 | 4.65 | 5.0425 | 4.44 | 62483 |
| 1732318500 | 4.58 | -0.31 | -6.34 | 4.99 | 5.0208 | 4.3 | 222484 |
| 1732232100 | 4.89 | -0.31 | -5.96 | 5.3 | 5.3954 | 4.8 | 101409 |
| 1732145700 | 5.2 | 0.6 | 13.04 | 4.8871 | 6.44 | 4.8871 | 538789 |
| 1732059300 | 4.6 | 0.22 | 5.02 | 4.4 | 4.7973 | 4.39 | 30033 |
| 1731972900 | 4.38 | 0.62 | 16.49 | 3.71 | 4.4349 | 3.71 | 58566 |
| 1731713700 | 3.76 | -0.18 | -4.57 | 3.94 | 4.2499 | 3.71 | 24967 |
| 1731627300 | 3.94 | -0.62 | -13.60 | 4.34 | 4.55 | 3.88 | 75798 |
| 1731540900 | 4.5599999 | -0.33 | -6.75 | 4.7934 | 4.7934 | 4.51 | 26472 |
| 1731454500 | 4.89 | -0.02 | -0.41 | 4.83 | 4.94 | 4.7741 | 9494 |
| 1731368100 | 4.91 | 0.12 | 2.51 | 4.75 | 4.91 | 4.6701 | 47911 |
| 1731108900 | 4.79 | 0.1 | 2.13 | 4.7699999 | 4.8 | 4.5837 | 20962 |
| 1731022500 | 4.69 | 0.05 | 1.08 | 4.6346999 | 4.8 | 4.55 | 33168 |
| 1730936100 | 4.64 | 0.31 | 7.16 | 4.44 | 4.814 | 4.44 | 37856 |
| 1730849700 | 4.33 | 0.05 | 1.17 | 4.25 | 4.4787 | 4.0801 | 150088 |
| 1730763300 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.32 | 4.088 | 11554 |
| 1730500500 | 4.33 | -0.43 | -9.03 | 4.6736 | 4.7217 | 4.25 | 42409 |
| 1730414100 | 4.76 | 0.46 | 10.70 | 4.405 | 4.8 | 4.39 | 38729 |
| 1730327700 | 4.3 | 0.12 | 2.87 | 4.2 | 4.3 | 4.19 | 9500 |
| 1730241300 | 4.18 | 0.02 | 0.48 | 4.199 | 4.22 | 4.08 | 48495 |
| 1730154900 | 4.16 | -0.06 | -1.42 | 4.21 | 4.21 | 4.12 | 23072 |
| 1729895700 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.07 | 34702 |
| 1729809300 | 4.15 | -0.08 | -1.89 | 4.23 | 4.29 | 3.97 | 41759 |
| 1729722900 | 4.23 | 0.25 | 6.28 | 3.97 | 4.37 | 3.97 | 85089 |
| 1729636500 | 3.98 | 0.01 | 0.25 | 3.89 | 3.994 | 3.81 | 22143 |
| 1729550100 | 3.97 | 0.06 | 1.53 | 3.95 | 4.0999 | 3.75 | 45172 |
| 1729290900 | 3.91 | 0.08 | 2.09 | 3.83 | 3.92 | 3.75 | 41830 |
| 1729204500 | 3.83 | -0.31 | -7.49 | 4.03 | 4.19 | 3.4026 | 83757 |
| 1729118100 | 4.14 | 0.37 | 9.81 | 3.83 | 4.34 | 3.83 | 138804 |
| 1729031700 | 3.77 | 0.37 | 10.88 | 3.43 | 3.77 | 3.43 | 60021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
