Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duos Technologies Group Inc (OP: DUOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.3000 0.3000 0.2600 0.2600 16,098 +0.01(+3.17%)
Apr 27, 2018 0.2700 0.2700 0.2520 0.2520 2,500 +0.00(+0.80%)
Apr 26, 2018 0.2550 0.2550 0.2500 0.2500 53,000 -0.01(-1.96%)
Apr 25, 2018 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Apr 24, 2018 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Apr 23, 2018 0.2610 0.3900 0.2550 0.2550 8,800 +0.01(+2.00%)
Apr 20, 2018 0.3500 0.3500 0.2500 0.2500 3,400 -0.10(-28.57%)
Apr 19, 2018 0.3500 0.3500 0.3500 0.3500 3,115 -0.09(-20.45%)
Apr 18, 2018 0.3800 0.4400 0.2550 0.4400 3,100 +0.04(+10.00%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.13(+48.15%)
Apr 16, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Apr 13, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Apr 10, 2018 0 +0.00(+0.00%)
Apr 09, 2018 0.3600 0.4000 0.3600 0.4000 17,037 +0.05(+14.29%)
Apr 06, 2018 0.3500 0.3500 0.3500 0.3500 213 +0.00(+0.00%)
Apr 05, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Apr 02, 2018 0.3700 0.3700 0.3700 0.3700 250 -0.02(-5.13%)
Mar 29, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 23, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 21, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 20, 2018 0.4500 0.4500 0.4000 0.4000 2,968 +0.00(+0.00%)
Mar 13, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Mar 09, 2018 0.4500 0.4500 0.4500 20 +0.05(+12.50%)
Mar 07, 2018 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Mar 06, 2018 0.4000 0.4000 0.4000 0.4000 2,500 -0.06(-13.04%)
Mar 05, 2018 0.4600 0.4600 0.4600 0.4600 2,000 -0.02(-4.17%)
Mar 01, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 28, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.31(+182.35%)
Feb 12, 2018 0.1700 0.1700 0.1700 0 -0.31(-64.58%)
Feb 08, 2018 0.4800 0.4800 0.4800 22 +0.00(+0.00%)
Feb 07, 2018 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Feb 06, 2018 0.4800 0.4800 0.4800 0.4800 2,625 +0.00(+0.00%)
Feb 05, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Feb 02, 2018 0.4800 0.4800 0.4800 0.4800 8,500 +0.00(+0.00%)
Feb 01, 2018 0.4800 0.4800 0.4800 0.4800 1,080 +0.00(+0.00%)
Jan 31, 2018 0.4799 0.4800 0.4799 0.4800 200 +0.00(+0.00%)
Jan 30, 2018 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Jan 29, 2018 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Jan 26, 2018 0.4900 0.4900 0.4900 0.4900 25,375 +0.00(+0.00%)
Jan 25, 2018 0.5000 0.5000 0.4900 0.4900 250,000 -0.01(-2.00%)
Jan 24, 2018 0.4000 0.5200 0.3150 0.5000 643,005 +0.01(+2.04%)
Jan 23, 2018 0.4900 0.4900 0.4900 0.4900 912 +0.00(+0.00%)
Jan 22, 2018 0.4900 0.4900 0.4900 0.4900 625 +0.00(+0.00%)
Jan 18, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 17, 2018 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Jan 12, 2018 0.5000 0.5000 0.5000 65 +0.01(+2.04%)
Jan 10, 2018 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jan 09, 2018 0.4900 0.4900 0.4800 0.4800 9,808 -0.03(-5.88%)
Jan 05, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 04, 2018 0.5100 0.5100 0.5100 0.5100 2,850 +0.00(+0.00%)
Jan 03, 2018 0.6000 0.6000 0.5100 0.5100 6,702 -0.05(-8.93%)
Jan 02, 2018 0.5700 0.5700 0.5150 0.5600 3,221 +0.02(+3.70%)
Dec 29, 2017 0.5400 0.5400 0.5400 0 -0.47(-46.53%)
Dec 27, 2017 1.010 1.010 1.010 53 -0.29(-22.31%)
Dec 26, 2017 1.300 1.300 1.300 1.300 101 -0.24(-15.58%)
Dec 22, 2017 1.540 1.540 1.540 1.540 400 +0.00(+0.00%)
Dec 20, 2017 1.540 1.540 1.540 0 +0.24(+18.46%)
Dec 14, 2017 1.300 1.300 1.300 5 -0.15(-10.34%)
Dec 12, 2017 1.450 1.450 1.450 0 -0.10(-6.45%)
Dec 08, 2017 1.550 1.550 1.550 0 +0.06(+4.03%)
Dec 05, 2017 1.490 1.490 1.490 0 -0.01(-0.67%)
Dec 04, 2017 1.600 1.500 1.500 2,650 -0.10(-6.25%)
Dec 01, 2017 1.500 1.620 1.500 1.600 1,003 +0.10(+6.67%)
Nov 30, 2017 1.750 1.750 1.500 1.500 1,002 -0.50(-25.00%)
Nov 29, 2017 2.000 2.000 2.000 2.000 1,743 +0.50(+33.33%)
Oct 25, 2017 1.500 1.500 1.500 0 -1.49(-49.83%)
Oct 23, 2017 2.990 2.990 2.990 0 +0.74(+32.89%)
Oct 16, 2017 2.250 2.250 2.250 58 -0.25(-10.00%)
Oct 10, 2017 2.500 2.500 2.500 0 -0.15(-5.66%)
Sep 29, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 26, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 19, 2017 2.650 2.650 2.650 0 -0.10(-3.64%)
Sep 18, 2017 2.650 2.750 2.650 2.750 201 +0.00(+0.00%)
Sep 15, 2017 2.750 2.750 2.750 2.750 200 +0.20(+7.89%)
Aug 24, 2017 2.549 2.549 2.549 0 -0.00(-0.04%)
Aug 23, 2017 2.630 2.630 2.500 2.550 1,800 -0.36(-12.37%)
Aug 22, 2017 2.910 2.910 2.910 2.910 699 +0.01(+0.34%)
Aug 16, 2017 2.900 2.900 2.900 72 -0.10(-3.33%)
Aug 14, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 09, 2017 3.000 3.000 3.000 0 -0.08(-2.60%)
Aug 08, 2017 3.080 3.080 3.080 3.080 228 +0.00(+0.00%)
Aug 04, 2017 3.080 3.080 3.080 0 +0.00(+0.00%)
Aug 03, 2017 3.080 3.080 3.080 3.080 400 -0.92(-23.00%)
Aug 02, 2017 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Aug 01, 2017 4.000 4.000 4.000 4.000 250 -0.74(-15.61%)
Jul 17, 2017 4.740 4.740 4.740 0 +0.33(+7.48%)
Jul 14, 2017 4.100 4.410 4.000 4.410 834 +0.30(+7.30%)
Jul 13, 2017 4.110 5.150 4.110 4.110 500 -1.19(-22.45%)
Jul 12, 2017 4.500 5.300 4.500 5.300 403 -0.10(-1.85%)
Jul 11, 2017 4.510 5.400 4.500 5.400 307 +0.00(+0.00%)
Jul 10, 2017 4.500 5.400 4.500 5.400 300 +0.00(+0.00%)
Jul 06, 2017 5.400 5.400 5.400 0 +0.28(+5.37%)
Jul 05, 2017 4.750 5.125 4.750 5.125 507 -0.22(-4.21%)
Jul 03, 2017 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 30, 2017 5.350 5.350 5.350 0 +0.10(+1.90%)
Jun 29, 2017 5.250 5.250 5.250 5.250 100 -0.15(-2.78%)
Jun 28, 2017 5.400 5.400 5.400 5.400 275 +0.05(+0.93%)
Jun 27, 2017 5.350 5.350 5.350 5.350 100 +0.02(+0.38%)
Jun 26, 2017 5.330 5.330 5.330 5.330 129 -0.17(-3.09%)
Jun 23, 2017 5.500 5.500 5.500 5.500 153 +0.00(+0.00%)
Jun 21, 2017 5.500 5.500 5.500 126 -0.40(-6.78%)
Jun 20, 2017 5.900 5.900 5.900 5.900 200 +0.05(+0.85%)
Jun 19, 2017 5.850 5.850 5.850 5.850 125 -0.08(-1.35%)
Jun 16, 2017 5.960 5.960 5.930 5.930 200 +0.13(+2.24%)
Jun 15, 2017 5.800 5.800 5.800 5.800 100 -0.45(-7.20%)
Jun 13, 2017 6.250 6.250 6.250 103 +0.45(+7.76%)
Jun 12, 2017 6.000 6.000 5.800 5.800 315 -0.35(-5.69%)
Jun 09, 2017 6.150 6.150 6.150 6.150 250 +0.00(+0.00%)
Jun 08, 2017 6.150 6.150 6.150 6.150 100 +0.15(+2.50%)
Jun 07, 2017 5.350 6.200 5.350 6.000 401 +0.40(+7.14%)
Jun 06, 2017 5.600 5.600 5.600 5.600 176 +0.10(+1.82%)
Jun 05, 2017 5.500 5.500 5.500 5.500 100 -0.35(-5.98%)
Jun 02, 2017 5.000 5.850 5.000 5.850 200 +0.85(+17.00%)
Jun 01, 2017 5.000 5.000 5.000 5.000 100 -0.50(-9.09%)
May 31, 2017 5.500 5.500 5.500 5.500 224 +0.25(+4.76%)
May 26, 2017 5.250 5.250 5.250 144 +0.05(+0.96%)
May 25, 2017 5.200 5.200 5.200 5.200 100 -0.05(-0.95%)
May 24, 2017 5.250 5.250 5.250 5.250 144 -0.25(-4.55%)
May 23, 2017 5.500 5.500 5.500 5.500 100 +0.28(+5.36%)
May 22, 2017 5.220 5.220 5.220 5.220 151 +1.22(+30.50%)
May 19, 2017 4.000 4.000 4.000 4.000 243 +0.50(+14.29%)
May 18, 2017 4.980 5.610 3.500 3.500 620 -0.50(-12.50%)
May 16, 2017 4.000 4.000 4.000 138 -0.00(-0.00%)
May 15, 2017 4.000 4.000 4.000 4.000 254 -1.00(-20.00%)
May 11, 2017 5.000 5.000 5.000 101 -0.01(-0.20%)
May 10, 2017 5.010 5.010 5.010 5.010 105 -0.49(-8.91%)
May 09, 2017 5.550 5.550 5.500 5.500 200 +1.50(+37.50%)
May 08, 2017 4.525 4.525 4.000 4.000 329 -1.25(-23.81%)
May 05, 2017 5.250 5.250 5.250 5.250 180 +0.00(+0.00%)
May 04, 2017 5.250 5.250 5.250 5.250 118 +0.25(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.