Duke Robotics Corp. DUKR
NASDAQ · United States · Electronic Technology
$5.200.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.20 | 0.00% | $5.20 | $5.20 | $5.20 | 1.73K |
| 2026-09-30 | $5.20 | -4.24% | $5.46 | $5.51 | $5.10 | 12.80K |
| 2026-09-29 | $5.43 | +0.74% | $5.16 | $5.45 | $5.16 | 15.40K |
| 2026-09-28 | $5.39 | +1.89% | $5.43 | $5.43 | $5.13 | 5.70K |
| 2026-09-25 | $5.29 | -0.38% | $5.32 | $5.46 | $5.20 | 11.10K |
| 2026-09-24 | $5.31 | -0.38% | $5.46 | $5.46 | $5.22 | 11.20K |
| 2026-09-23 | $5.33 | -1.11% | $5.26 | $5.42 | $5.20 | 8.10K |
| 2026-09-22 | $5.39 | -1.46% | $5.43 | $5.67 | $5.20 | 8.70K |
| 2026-09-21 | $5.47 | +0.18% | $5.46 | $5.47 | $5.10 | 2.20K |
| 2026-09-18 | $5.46 | +2.06% | $5.26 | $5.54 | $5.20 | 42.50K |
| 2026-09-17 | $5.35 | +1.71% | $5.17 | $5.35 | $5.10 | 14.20K |
| 2026-09-16 | $5.26 | -2.59% | $5.33 | $5.46 | $5.25 | 8.80K |
| 2026-09-15 | $5.40 | +0.37% | $5.39 | $5.95 | $5.25 | 30.90K |
| 2026-09-14 | $5.38 | -0.19% | $5.24 | $5.48 | $5.19 | 5.60K |
| 2026-09-11 | $5.39 | +0.37% | $5.23 | $5.39 | $5.23 | 9.30K |
| 2026-09-10 | $5.37 | +2.29% | $5.40 | $5.47 | $5.14 | 14.50K |
| 2026-09-09 | $5.25 | +0.77% | $5.23 | $5.45 | $5.17 | 15.80K |
| 2026-09-08 | $5.21 | -7.79% | $5.65 | $5.74 | $5.13 | 22.30K |
| 2026-09-04 | $5.65 | +0.89% | $5.64 | $5.75 | $5.47 | 12.10K |
| 2026-09-03 | $5.60 | -1.06% | $5.69 | $5.74 | $5.49 | 5.70K |
| 2026-09-02 | $5.66 | -2.75% | $5.82 | $5.82 | $5.55 | 10.60K |
| 2026-09-01 | $5.82 | +1.75% | $5.71 | $5.82 | $5.58 | 9.90K |
| 2026-08-31 | $5.72 | +1.78% | $5.66 | $5.78 | $5.56 | 7.60K |
| 2026-08-28 | $5.62 | +2.18% | $5.60 | $5.63 | $5.50 | 59.60K |
| 2026-08-27 | $5.50 | -2.14% | $5.51 | $5.55 | $5.40 | 8.00K |
| 2026-08-26 | $5.62 | -0.35% | $5.38 | $5.62 | $5.38 | 5.00K |
| 2026-08-25 | $5.64 | -0.53% | $5.51 | $5.67 | $5.47 | 5.30K |
| 2026-08-24 | $5.67 | +2.16% | $5.64 | $5.78 | $5.36 | 7.00K |
| 2026-08-21 | $5.55 | +1.28% | $5.49 | $5.64 | $5.31 | 11.30K |
| 2026-08-20 | $5.48 | +1.86% | $5.31 | $5.87 | $5.27 | 15.40K |
| 2026-08-19 | $5.38 | -0.55% | $5.50 | $5.50 | $5.22 | 5.80K |
| 2026-08-18 | $5.41 | -3.74% | $5.38 | $5.43 | $5.26 | 14.70K |
| 2026-08-17 | $5.62 | +1.63% | $5.36 | $5.62 | $5.25 | 23.70K |
| 2026-08-14 | $5.53 | -1.25% | $5.60 | $5.60 | $5.16 | 27.00K |
| 2026-08-13 | $5.60 | +0.54% | $5.36 | $5.86 | $5.31 | 6.10K |
| 2026-08-12 | $5.57 | +0.18% | $5.16 | $5.70 | $5.16 | 25.90K |
| 2026-08-11 | $5.56 | +3.73% | $5.72 | $5.73 | $5.20 | 5.60K |
| 2026-08-10 | $5.36 | -0.37% | $5.39 | $5.47 | $5.16 | 17.70K |
| 2026-08-07 | $5.38 | -4.78% | $5.65 | $5.67 | $5.23 | 7.80K |
| 2026-08-06 | $5.65 | +4.63% | $5.44 | $6.00 | $5.19 | 26.50K |
| 2026-08-05 | $5.40 | +3.15% | $5.36 | $5.50 | $5.20 | 6.70K |
| 2026-08-04 | $5.24 | -1.23% | $5.55 | $5.56 | $5.11 | 10.00K |
| 2026-08-03 | $5.30 | +1.34% | $5.30 | $5.54 | $4.99 | 5.40K |
| 2026-07-31 | $5.23 | +1.85% | $5.34 | $5.34 | $5.00 | 10.50K |
| 2026-07-30 | $5.14 | -0.68% | $5.17 | $5.26 | $4.92 | 14.00K |
| 2026-07-29 | $5.17 | -3.18% | $5.28 | $5.32 | $5.01 | 5.50K |
| 2026-07-28 | $5.34 | -0.93% | $5.54 | $5.60 | $5.21 | 9.00K |
| 2026-07-27 | $5.39 | -1.10% | $5.49 | $5.59 | $5.16 | 13.90K |
| 2026-07-24 | $5.45 | -1.27% | $5.52 | $5.92 | $5.32 | 15.40K |
| 2026-07-23 | $5.52 | +2.03% | $5.53 | $5.62 | $5.24 | 27.30K |
| 2026-07-22 | $5.41 | -1.10% | $5.54 | $5.67 | $5.34 | 24.60K |
| 2026-07-21 | $5.47 | +4.79% | $5.46 | $5.71 | $5.11 | 56.30K |
| 2026-07-20 | $5.22 | -4.04% | $5.47 | $5.47 | $5.07 | 10.70K |
| 2026-07-17 | $5.44 | +3.42% | $5.10 | $5.44 | $5.10 | 7.70K |
| 2026-07-16 | $5.26 | +3.14% | $5.38 | $5.50 | $4.90 | 25.30K |
| 2026-07-15 | $5.10 | -6.25% | $5.37 | $5.40 | $4.99 | 20.80K |
| 2026-07-14 | $5.44 | +0.18% | $5.27 | $5.45 | $5.10 | 22.70K |
| 2026-07-13 | $5.43 | -2.86% | $5.37 | $5.58 | $4.95 | 14.30K |
| 2026-07-10 | $5.59 | -0.89% | $5.77 | $5.77 | $5.31 | 9.50K |
| 2026-07-09 | $5.64 | +2.73% | $5.45 | $5.71 | $5.31 | 14.90K |
| 2026-07-08 | $5.49 | +4.37% | $5.01 | $5.50 | $4.95 | 15.80K |
| 2026-07-07 | $5.26 | -4.36% | $5.52 | $5.66 | $5.09 | 20.80K |
| 2026-07-06 | $5.50 | +14.58% | $4.75 | $5.80 | $4.75 | 119.70K |
| 2026-07-02 | $4.80 | -6.61% | $5.48 | $5.50 | $4.80 | 85.60K |
| 2026-07-01 | $5.14 | -10.76% | $5.76 | $5.76 | $5.11 | 28.00K |
| 2026-06-30 | $5.76 | +14.29% | $5.57 | $5.86 | $5.10 | 47.40K |
| 2026-06-29 | $5.04 | -7.18% | $5.47 | $5.96 | $5.02 | 18.80K |
| 2026-06-26 | $5.43 | -4.90% | $6.10 | $6.10 | $5.37 | 27.70K |
| 2026-06-25 | $5.71 | -8.64% | $6.11 | $6.30 | $5.47 | 66.60K |
| 2026-06-24 | $6.25 | -0.79% | $6.47 | $7.41 | $6.14 | 19.90K |
| 2026-06-23 | $6.30 | -12.86% | $7.40 | $7.40 | $6.22 | 39.70K |
| 2026-06-22 | $7.23 | +4.63% | $6.68 | $7.32 | $6.68 | 23.40K |
| 2026-06-18 | $6.91 | +8.31% | $6.33 | $6.99 | $6.33 | 67.30K |
| 2026-06-17 | $6.38 | -6.18% | $6.99 | $6.99 | $6.17 | 50.30K |
| 2026-06-16 | $6.80 | +15.06% | $5.86 | $6.96 | $5.73 | 65.20K |
| 2026-06-15 | $5.91 | -3.27% | $6.00 | $6.10 | $5.72 | 48.30K |
| 2026-06-12 | $6.11 | -7.14% | $6.36 | $6.60 | $5.96 | 108.50K |
| 2026-06-11 | $6.58 | -1.05% | $6.36 | $6.96 | $6.12 | 38.50K |
| 2026-06-10 | $6.65 | +3.91% | $6.31 | $6.79 | $6.31 | 17.90K |
| 2026-06-09 | $6.40 | +4.58% | $6.44 | $6.55 | $6.15 | 16.50K |
| 2026-06-08 | $6.12 | +6.25% | $6.45 | $6.70 | $5.87 | 44.10K |
| 2026-06-05 | $5.76 | -10.96% | $6.46 | $6.50 | $5.41 | 79.00K |
| 2026-06-04 | $6.47 | +0.92% | $6.36 | $6.68 | $6.34 | 31.80K |
| 2026-06-03 | $6.41 | -7.10% | $6.87 | $7.25 | $6.28 | 38.80K |
| 2026-06-02 | $6.90 | -1.43% | $7.24 | $7.24 | $6.63 | 65.20K |
| 2026-06-01 | $7.00 | -6.67% | $7.79 | $7.79 | $6.83 | 63.10K |
| 2026-05-29 | $7.50 | +6.99% | $7.37 | $7.93 | $6.69 | 121.40K |
| 2026-05-28 | $7.01 | +4.32% | $7.00 | $7.50 | $6.81 | 138.80K |
| 2026-05-27 | $6.72 | -2.75% | $7.12 | $7.12 | $6.72 | 50.80K |
| 2026-05-26 | $6.91 | -1.57% | $6.95 | $7.13 | $6.54 | 42.10K |