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 (%)
Sep 30, 2019 0.5100 0.5100 0.4900 0.4900 36,350 -0.04(-7.55%)
Sep 27, 2019 0.5400 0.5400 0.4884 0.5300 197,000 +0.00(+0.00%)
Sep 26, 2019 0.5000 0.5500 0.4800 0.5300 422,115 +0.03(+6.00%)
Sep 25, 2019 0.4500 0.5300 0.4499 0.5000 300,821 +0.01(+2.04%)
Sep 24, 2019 0.4500 0.4900 0.4450 0.4900 25,629 +0.04(+8.89%)
Sep 23, 2019 0.4400 0.4500 0.4000 0.4500 5,500 +0.01(+2.27%)
Sep 20, 2019 0.3700 0.4400 0.3700 0.4400 15,700 -0.01(-2.22%)
Sep 19, 2019 0.4200 0.4600 0.4000 0.4500 21,700 +0.03(+7.14%)
Sep 18, 2019 0.3765 0.4200 0.3550 0.4200 24,681 +0.02(+5.18%)
Sep 17, 2019 0.3993 0.3993 0.3993 1 +0.00(+0.00%)
Sep 16, 2019 0.3993 0.3993 0.3550 0.3993 174,434 +0.00(+0.00%)
Sep 13, 2019 0.3800 0.3993 0.3680 0.3993 22,500 +0.03(+7.74%)
Sep 12, 2019 0.4105 0.4105 0.3706 0.3706 115,081 -0.00(-0.05%)
Sep 11, 2019 0.3200 0.4900 0.3200 0.3708 196,050 +0.05(+15.88%)
Sep 10, 2019 0.4000 0.4300 0.3200 0.3200 72,173 -0.07(-18.58%)
Sep 09, 2019 0.3950 0.4200 0.3900 0.3930 61,874 -0.01(-1.75%)
Sep 06, 2019 0.4500 0.4700 0.3950 0.4000 92,800 -0.00(-0.70%)
Sep 05, 2019 0.4400 0.4500 0.4000 0.4028 107,310 -0.05(-10.88%)
Sep 04, 2019 0.4800 0.4800 0.4520 0.4520 605 -0.03(-5.83%)
Sep 03, 2019 0.4400 0.4800 0.4290 0.4800 63,500 -0.01(-2.04%)
Aug 30, 2019 0.4900 0.4900 0.4900 0.4900 5,500 +0.00(+0.00%)
Aug 29, 2019 0.4400 0.5080 0.4400 0.4900 130,295 +0.05(+11.67%)
Aug 28, 2019 0.4780 0.5100 0.4388 0.4388 90,300 -0.04(-8.58%)
Aug 27, 2019 0.4800 0.5000 0.4200 0.4800 101,691 +0.00(+0.02%)
Aug 26, 2019 0.4800 0.4800 0.4200 0.4799 135,325 -0.00(-0.02%)
Aug 23, 2019 0.5100 0.5100 0.4500 0.4800 146,500 -0.04(-8.40%)
Aug 22, 2019 0.5200 0.5600 0.5000 0.5240 163,866 +0.00(+0.77%)
Aug 21, 2019 0.5745 0.6000 0.5200 0.5200 49,649 -0.08(-13.33%)
Aug 20, 2019 0.6100 0.6350 0.5500 0.6000 477,271 -0.00(-0.17%)
Aug 19, 2019 0.5550 0.6076 0.5550 0.6010 94,671 +0.05(+8.29%)
Aug 16, 2019 0.5000 0.5550 0.4000 0.5550 261,200 +0.05(+8.84%)
Aug 15, 2019 0.5501 0.5950 0.4500 0.5099 410,186 -0.08(-13.58%)
Aug 14, 2019 0.4700 0.6000 0.4700 0.5900 162,934 +0.09(+18.02%)
Aug 13, 2019 0.5500 0.5500 0.4800 0.4999 58,600 -0.05(-9.11%)
Aug 12, 2019 0.4600 0.5500 0.4200 0.5500 132,847 +0.03(+5.79%)
Aug 09, 2019 0.4607 0.5300 0.4600 0.5199 47,500 +0.02(+3.98%)
Aug 08, 2019 0.4700 0.5499 0.4700 0.5000 57,508 +0.00(+0.02%)
Aug 07, 2019 0.4650 0.5700 0.4650 0.4999 29,358 -0.00(-0.44%)
Aug 06, 2019 0.5700 0.5700 0.4950 0.5021 85,262 -0.02(-4.36%)
Aug 05, 2019 0.5700 0.5700 0.5100 0.5250 31,750 -0.02(-2.78%)
Aug 02, 2019 0.5625 0.5900 0.5300 0.5400 120,200 -0.03(-5.26%)
Aug 01, 2019 0.5950 0.5950 0.5600 0.5700 59,611 -0.02(-2.56%)
Jul 31, 2019 0.5700 0.6200 0.5700 0.5850 118,027 +0.01(+2.25%)
Jul 30, 2019 0.5925 0.5963 0.5721 0.5721 66,115 -0.07(-10.61%)
Jul 29, 2019 0.5800 0.6800 0.5800 0.6400 63,727 +0.04(+6.67%)
Jul 26, 2019 0.7000 0.7000 0.5900 0.6000 57,900 -0.05(-7.69%)
Jul 25, 2019 0.6500 0.7500 0.6250 0.6500 104,498 -0.08(-11.56%)
Jul 24, 2019 0.6200 0.7900 0.6050 0.7350 64,899 +0.13(+21.09%)
Jul 23, 2019 0.7000 0.7400 0.6070 0.6070 12,046 -0.09(-13.29%)
Jul 22, 2019 0.6850 0.7300 0.6850 0.7000 20,000 -0.03(-4.11%)
Jul 18, 2019 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 17, 2019 0.7000 0.7100 0.6750 0.7100 54,823 +0.01(+1.43%)
Jul 16, 2019 0.7000 0.7000 0.7000 0.7000 2,200 +0.00(+0.00%)
Jul 15, 2019 0.6486 0.7000 0.6486 0.7000 21,000 +0.00(+0.00%)
Jul 12, 2019 0.7000 0.7000 0.6850 0.7000 3,700 +0.00(+0.00%)
Jul 11, 2019 0.7100 0.7100 0.6486 0.7000 159,100 +0.00(+0.00%)
Jul 10, 2019 0.6700 0.7300 0.6600 0.7000 88,945 -0.01(-1.39%)
Jul 09, 2019 0.6800 0.7300 0.6500 0.7099 14,444 +0.01(+1.41%)
Jul 08, 2019 0.7500 0.7500 0.6800 0.7000 45,482 -0.03(-4.11%)
Jul 05, 2019 0.7500 0.7500 0.7300 0.7300 5,200 -0.02(-2.67%)
Jul 03, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Jul 02, 2019 0.7500 0.7500 0.7500 0.7500 5,890 +0.00(+0.00%)
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.