DUOT

Duos Technologies Historical Data

DUOT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.35 0.00 0.0% 4.35 4.435 4.25 13,736
Dec 06 2021 4.35 0.11 2.59% 4.20 4.35 4.17 13,033
Dec 03 2021 4.24 -0.11 -2.53% 4.30 4.30 4.195 6,683
Dec 02 2021 4.35 -0.37 -7.84% 4.54 4.54 4.30 21,433
Dec 01 2021 4.72 0.04 0.86% 4.77 4.91 4.72 14,632
Nov 30 2021 4.6799 -0.39 -7.66% 5.08 5.08 4.20 22,317
Nov 29 2021 5.0679 -0.18 -3.47% 5.75 5.75 5.0679 6,612
Nov 26 2021 5.25 0.00 +0.00% 5.32 5.45 5.1001 0
Nov 26 2021 5.25 -0.01 -0.19% 5.32 5.45 5.1001 7,049
Nov 25 2021 5.26 0.00 +0.00% 5.15 5.43 5.15 0
Nov 24 2021 5.26 0.07 1.35% 5.15 5.43 5.15 4,658
Nov 23 2021 5.19 -0.52 -9.03% 5.53 5.72 5.13 11,145
Nov 22 2021 5.705 -0.31 -5.07% 6.04 6.4149 5.63 17,958
Nov 19 2021 6.01 -0.38 -5.97% 6.40 6.40 5.77 4,594
Nov 18 2021 6.3918 -0.57 -8.23% 6.97 6.97 6.328 7,833
Nov 17 2021 6.965 0.00 +0.00% 7.28 7.28 6.7281 0
Nov 17 2021 6.965 -0.06 -0.78% 7.28 7.28 6.7281 8,279
Nov 16 2021 7.02 0.15 2.11% 6.68 7.02 6.20 19,154
Nov 15 2021 6.875 0.38 5.77% 6.51 6.90 6.19 39,192
Nov 12 2021 6.50 0.10 1.58% 6.28 6.5768 6.11 23,171
Nov 11 2021 6.3987 -0.19 -2.9% 6.38 6.58 6.19 25,959
Nov 10 2021 6.59 0.18 2.81% 6.32 6.59 6.32 8,567
Nov 09 2021 6.41 0.24 3.89% 6.50 7.29 6.35 70,323
Nov 08 2021 6.1699 1.07 20.98% 5.12 6.25 5.12 62,885
Nov 05 2021 5.10 0.00 +0.00% 5.21 5.21 5.10 0
Nov 05 2021 5.10 -0.11 -2.2% 5.21 5.21 5.10 5,999
Nov 04 2021 5.2146 -0.21 -3.79% 5.36 5.36 5.205 5,786
Nov 03 2021 5.42 0.04 0.74% 5.53 5.8108 5.4148 9,850
Nov 02 2021 5.38 0.02 0.47% 5.40 5.491 5.30 7,251
Nov 01 2021 5.355 0.01 0.09% 5.46 5.46 5.20 3,448
Oct 29 2021 5.35 -0.30 -5.31% 5.83 5.83 5.19 15,912
Oct 28 2021 5.65 -0.39 -6.38% 6.07 6.08 5.55 26,947
Oct 27 2021 6.035 0.13 2.12% 6.03 6.19 5.90 7,926
Oct 26 2021 5.91 -0.23 -3.75% 6.08 6.1022 5.91 7,624
Oct 25 2021 6.14 -0.17 -2.69% 6.17 6.3199 6.05 10,123
Oct 22 2021 6.31 0.35 5.87% 6.05 6.4915 6.05 57,696
Oct 21 2021 5.96 -0.04 -0.67% 5.96 5.96 5.96 576
Oct 20 2021 6.00 -0.01 -0.17% 5.97 6.01 5.8632 3,228
Oct 19 2021 6.01 0.15 2.56% 5.86 6.01 5.8584 4,325
Oct 18 2021 5.86 -0.18 -2.98% 6.06 6.10 5.86 10,791
Oct 15 2021 6.04 -0.16 -2.58% 6.13 6.13 5.9614 675
Oct 14 2021 6.20 0.11 1.81% 6.11 6.20 6.08 6,563
Oct 13 2021 6.09 0.06 1.06% 5.96 6.09 5.95 4,202
Oct 12 2021 6.0264 0.17 2.84% 5.98 6.0264 5.85 3,893
Oct 11 2021 5.86 -0.14 -2.33% 5.94 6.16 5.86 3,624
Oct 08 2021 6.00 -0.08 -1.32% 6.02 6.10 6.00 8,451
Oct 07 2021 6.08 -0.11 -1.7% 6.23 6.23 6.0185 2,590
Oct 06 2021 6.185 -0.05 -0.74% 6.29 6.29 6.185 1,015
Oct 05 2021 6.2309 -0.01 -0.15% 6.22 6.2328 6.22 899
Oct 04 2021 6.24 0.02 0.32% 6.26 6.26 6.20 1,461
Oct 01 2021 6.2201 0.03 0.48% 6.27 6.36 6.21 1,048
Sep 30 2021 6.1902 0.04 0.65% 6.15 6.3699 6.15 888
Sep 29 2021 6.15 -0.05 -0.81% 6.17 6.2535 6.15 1,202
Sep 28 2021 6.20 -0.07 -1.04% 6.25 6.25 6.20 5,053
Sep 27 2021 6.265 -0.01 -0.12% 6.26 6.27 6.25 1,272
Sep 24 2021 6.2723 -0.07 -1.07% 6.34 6.34 6.2723 905
Sep 23 2021 6.34 0.03 0.48% 6.36 6.36 6.04 2,251
Sep 22 2021 6.31 0.18 2.94% 6.17 6.37 6.1642 3,118
Sep 21 2021 6.13 0.08 1.24% 6.15 6.1638 5.9223 2,516
Sep 20 2021 6.055 -0.05 -0.74% 5.95 6.0849 5.95 7,538
Sep 17 2021 6.10 0.09 1.5% 6.12 6.2889 6.10 11,405
Sep 16 2021 6.01 -0.15 -2.44% 6.23 6.282 6.00 2,730
Sep 15 2021 6.16 -0.34 -5.23% 6.43 6.43 6.16 4,776
Sep 14 2021 6.50 0.00 0.0% 6.42 6.6099 6.00 8,779
Sep 13 2021 6.50 -0.15 -2.26% 6.50 6.59 6.39 2,635
Sep 10 2021 6.65 0.05 0.76% 6.51 6.65 6.40 3,202
Sep 09 2021 6.60 -0.13 -1.93% 6.61 6.713 6.4192 4,011


Your Recent History
NASDAQ
DUOT
Duos Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.