Duos Technologies Group Inc DUOT
NASDAQ · United States · Technology Services
$9.11+0.27 (+3.00%)
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 | $9.01 | +1.92% | $8.94 | $9.10 | $8.89 | 371.76K |
| 2026-09-30 | $8.84 | -1.45% | $9.01 | $9.14 | $8.84 | 395.70K |
| 2026-09-29 | $8.97 | -0.22% | $9.00 | $9.20 | $8.95 | 288.90K |
| 2026-09-28 | $8.99 | -1.64% | $8.99 | $9.32 | $8.76 | 401.20K |
| 2026-09-25 | $9.14 | -4.29% | $9.59 | $9.71 | $9.02 | 390.60K |
| 2026-09-24 | $9.55 | +6.35% | $9.06 | $9.58 | $8.98 | 779.30K |
| 2026-09-23 | $8.98 | -2.18% | $9.19 | $9.27 | $8.98 | 264.20K |
| 2026-09-22 | $9.18 | +3.61% | $9.28 | $9.36 | $8.90 | 527.90K |
| 2026-09-21 | $8.86 | +3.75% | $8.75 | $8.90 | $8.66 | 528.90K |
| 2026-09-18 | $8.54 | +0.47% | $8.50 | $8.65 | $8.39 | 1.28M |
| 2026-09-17 | $8.50 | +2.41% | $8.49 | $8.61 | $8.46 | 480.10K |
| 2026-09-16 | $8.30 | +2.22% | $8.11 | $8.45 | $8.06 | 623.60K |
| 2026-09-15 | $8.12 | -1.46% | $8.17 | $8.25 | $7.95 | 520.40K |
| 2026-09-14 | $8.24 | -0.24% | $8.17 | $8.35 | $8.01 | 546.70K |
| 2026-09-11 | $8.26 | +1.98% | $8.19 | $8.43 | $8.07 | 639.30K |
| 2026-09-10 | $8.10 | -7.95% | $8.52 | $8.72 | $8.09 | 1.08M |
| 2026-09-09 | $8.80 | -2.76% | $8.91 | $9.00 | $8.77 | 617.00K |
| 2026-09-08 | $9.05 | +3.31% | $8.70 | $9.15 | $8.57 | 717.10K |
| 2026-09-04 | $8.76 | -0.23% | $8.74 | $8.85 | $8.60 | 534.90K |
| 2026-09-03 | $8.78 | +1.97% | $8.78 | $8.94 | $8.66 | 852.30K |
| 2026-09-02 | $8.61 | 0.00% | $8.60 | $8.80 | $8.31 | 721.60K |
| 2026-09-01 | $8.61 | -7.22% | $9.05 | $9.17 | $8.59 | 1.02M |
| 2026-08-31 | $9.28 | -0.64% | $9.46 | $9.59 | $9.08 | 865.10K |
| 2026-08-28 | $9.34 | -9.32% | $10.23 | $10.32 | $9.30 | 1.10M |
| 2026-08-27 | $10.30 | +3.67% | $10.30 | $10.60 | $10.16 | 776.60K |
| 2026-08-26 | $9.94 | -2.79% | $9.77 | $10.17 | $9.62 | 947.90K |
| 2026-08-25 | $10.22 | -0.49% | $10.39 | $10.57 | $10.15 | 724.60K |
| 2026-08-24 | $10.27 | -0.48% | $10.17 | $10.46 | $9.85 | 795.10K |
| 2026-08-21 | $10.32 | -0.86% | $10.56 | $11.06 | $10.14 | 918.60K |
| 2026-08-20 | $10.41 | -3.16% | $10.69 | $11.26 | $10.18 | 1.17M |
| 2026-08-19 | $10.75 | -7.25% | $11.52 | $11.85 | $10.44 | 2.01M |
| 2026-08-18 | $11.59 | +12.74% | $11.52 | $12.83 | $10.97 | 5.69M |
| 2026-08-17 | $10.28 | +12.84% | $10.35 | $10.94 | $9.23 | 6.31M |
| 2026-08-14 | $9.11 | -2.67% | $9.43 | $9.66 | $9.02 | 808.80K |
| 2026-08-13 | $9.36 | +0.43% | $9.35 | $9.60 | $9.27 | 714.90K |
| 2026-08-12 | $9.32 | +6.27% | $8.87 | $9.44 | $8.87 | 564.90K |
| 2026-08-11 | $8.77 | -1.46% | $8.90 | $9.08 | $8.73 | 353.20K |
| 2026-08-10 | $8.90 | -3.68% | $9.20 | $9.38 | $8.86 | 365.10K |
| 2026-08-07 | $9.24 | +6.33% | $8.95 | $9.35 | $8.64 | 570.40K |
| 2026-08-06 | $8.69 | -3.01% | $8.76 | $9.07 | $8.55 | 430.20K |
| 2026-08-05 | $8.96 | -2.18% | $9.27 | $9.27 | $8.83 | 358.20K |
| 2026-08-04 | $9.16 | +0.99% | $9.28 | $9.49 | $9.11 | 419.30K |
| 2026-08-03 | $9.07 | +5.34% | $8.65 | $9.50 | $8.56 | 958.90K |
| 2026-07-31 | $8.61 | +5.77% | $9.34 | $9.34 | $8.50 | 1.66M |
| 2026-07-30 | $8.14 | +8.82% | $7.60 | $8.15 | $7.56 | 975.20K |
| 2026-07-29 | $7.48 | -3.23% | $8.08 | $8.24 | $7.46 | 1.09M |
| 2026-07-28 | $7.73 | -3.86% | $8.05 | $8.05 | $7.46 | 1.06M |
| 2026-07-27 | $8.04 | -0.37% | $8.20 | $8.50 | $7.70 | 676.70K |
| 2026-07-24 | $8.07 | -3.70% | $8.42 | $8.45 | $8.03 | 539.30K |
| 2026-07-23 | $8.38 | +2.20% | $8.05 | $8.55 | $7.94 | 694.80K |
| 2026-07-22 | $8.20 | -3.07% | $8.32 | $8.74 | $8.15 | 593.30K |
| 2026-07-21 | $8.46 | +3.42% | $8.14 | $8.55 | $8.10 | 819.60K |
| 2026-07-20 | $8.18 | -0.37% | $8.25 | $8.50 | $8.05 | 660.30K |
| 2026-07-17 | $8.21 | -3.07% | $8.12 | $8.48 | $8.06 | 494.50K |
| 2026-07-16 | $8.47 | +1.56% | $8.69 | $8.85 | $8.32 | 749.50K |
| 2026-07-15 | $8.34 | -1.42% | $8.62 | $8.85 | $8.13 | 630.80K |
| 2026-07-14 | $8.46 | -4.51% | $8.86 | $9.08 | $8.40 | 798.20K |
| 2026-07-13 | $8.86 | -4.83% | $9.25 | $9.25 | $8.52 | 1.32M |
| 2026-07-10 | $9.31 | -4.61% | $9.84 | $10.13 | $9.30 | 589.20K |
| 2026-07-09 | $9.76 | +2.52% | $9.56 | $9.98 | $9.31 | 749.80K |
| 2026-07-08 | $9.52 | +0.32% | $9.54 | $9.73 | $9.13 | 1.31M |
| 2026-07-07 | $9.49 | -7.28% | $10.08 | $10.21 | $9.32 | 1.12M |
| 2026-07-06 | $10.23 | +0.10% | $10.28 | $10.68 | $10.09 | 491.80K |
| 2026-07-02 | $10.23 | -11.09% | $11.50 | $11.65 | $10.18 | 671.30K |
| 2026-07-01 | $11.50 | -4.17% | $11.82 | $11.89 | $11.30 | 354.40K |
| 2026-06-30 | $12.00 | +2.48% | $11.71 | $12.41 | $11.69 | 514.70K |
| 2026-06-29 | $11.71 | +2.18% | $11.53 | $12.04 | $11.33 | 496.90K |
| 2026-06-26 | $11.46 | +4.95% | $10.40 | $11.52 | $10.40 | 3.79M |
| 2026-06-25 | $10.92 | -3.70% | $11.43 | $11.60 | $10.78 | 562.00K |
| 2026-06-24 | $11.34 | -6.20% | $11.96 | $12.23 | $11.06 | 823.80K |
| 2026-06-23 | $12.09 | -1.39% | $11.71 | $12.53 | $11.50 | 361.90K |
| 2026-06-22 | $12.26 | -6.77% | $13.15 | $13.22 | $11.92 | 575.10K |
| 2026-06-18 | $13.15 | +7.79% | $12.16 | $13.40 | $12.00 | 1.36M |
| 2026-06-17 | $12.20 | +7.77% | $11.27 | $12.61 | $11.26 | 602.40K |
| 2026-06-16 | $11.32 | -7.44% | $12.38 | $12.63 | $11.27 | 514.20K |
| 2026-06-15 | $12.23 | +4.71% | $12.66 | $13.20 | $12.09 | 502.70K |
| 2026-06-12 | $11.68 | -3.47% | $12.36 | $12.62 | $11.60 | 322.50K |
| 2026-06-11 | $12.10 | +6.51% | $11.39 | $12.12 | $11.02 | 483.00K |
| 2026-06-10 | $11.36 | +0.09% | $11.08 | $11.72 | $10.95 | 432.70K |
| 2026-06-09 | $11.35 | -7.20% | $11.70 | $12.73 | $10.76 | 675.30K |
| 2026-06-08 | $12.23 | +4.00% | $12.31 | $12.44 | $11.75 | 484.40K |
| 2026-06-05 | $11.76 | -15.46% | $13.70 | $13.70 | $11.44 | 720.50K |
| 2026-06-04 | $13.91 | +2.96% | $13.01 | $14.35 | $12.84 | 580.60K |
| 2026-06-03 | $13.51 | -2.17% | $13.86 | $13.86 | $13.00 | 464.00K |
| 2026-06-02 | $13.81 | -3.02% | $14.21 | $14.66 | $13.71 | 537.50K |
| 2026-06-01 | $14.24 | +5.48% | $13.31 | $14.39 | $13.22 | 1.06M |
| 2026-05-29 | $13.50 | -7.79% | $14.76 | $14.83 | $13.27 | 831.80K |
| 2026-05-28 | $14.64 | +5.10% | $13.57 | $15.28 | $13.55 | 947.90K |
| 2026-05-27 | $13.93 | -3.20% | $14.39 | $15.15 | $13.43 | 1.76M |
| 2026-05-26 | $14.39 | +16.99% | $13.05 | $14.41 | $12.56 | 1.88M |