Duos Technologies Group I... (DUOT)
5.46
0.17 (3.21%)
At close: Jan 15, 2025, 11:04 AM
DUOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.27 | 5.61 | 5.00 | 5.29 | 0.36 | 7.30% | 130,408 |
| Jan 13, 2025 | 5.44 | 5.44 | 4.60 | 4.93 | -0.73 | -12.90% | 382,920 |
| Jan 10, 2025 | 5.94 | 6.23 | 5.50 | 5.66 | -0.28 | -4.71% | 129,848 |
| Jan 8, 2025 | 7.11 | 7.15 | 5.70 | 5.94 | -1.25 | -17.39% | 176,213 |
| Jan 7, 2025 | 7.99 | 8.05 | 6.95 | 7.19 | -0.65 | -8.29% | 139,124 |
| Jan 6, 2025 | 8.47 | 8.53 | 7.64 | 7.84 | 0.30 | 3.98% | 228,000 |
| Jan 3, 2025 | 7.32 | 8.18 | 6.74 | 7.54 | 0.43 | 6.05% | 185,663 |
| Jan 2, 2025 | 6.44 | 7.13 | 5.98 | 7.11 | 1.13 | 18.90% | 132,148 |
| Dec 31, 2024 | 6.22 | 6.29 | 5.71 | 5.98 | -0.19 | -3.08% | 29,183 |
| Dec 30, 2024 | 6.33 | 6.54 | 5.65 | 6.17 | -0.21 | -3.29% | 53,400 |
| Dec 27, 2024 | 6.69 | 6.75 | 6.15 | 6.38 | -0.31 | -4.63% | 107,232 |
| Dec 26, 2024 | 5.42 | 6.81 | 5.36 | 6.69 | 1.32 | 24.58% | 148,900 |
| Dec 24, 2024 | 5.46 | 5.58 | 5.00 | 5.37 | -0.08 | -1.47% | 23,837 |
| Dec 23, 2024 | 5.94 | 6.00 | 5.27 | 5.45 | -0.25 | -4.39% | 71,300 |
| Dec 20, 2024 | 4.54 | 5.80 | 4.53 | 5.70 | 1.19 | 26.39% | 157,800 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.35 | 4.51 | 0.01 | 0.22% | 79,252 |
| Dec 18, 2024 | 4.62 | 4.89 | 4.49 | 4.50 | -0.03 | -0.66% | 66,248 |
| Dec 17, 2024 | 4.30 | 4.79 | 4.26 | 4.53 | 0.29 | 6.84% | 56,360 |
| Dec 16, 2024 | 4.13 | 4.39 | 4.00 | 4.24 | 0.14 | 3.41% | 50,130 |
| Dec 13, 2024 | 4.45 | 4.49 | 3.96 | 4.10 | -0.38 | -8.48% | 196,300 |
| Dec 12, 2024 | 4.48 | 4.48 | 4.22 | 4.48 | 0.00 | 0.00% | 49,038 |
| Dec 11, 2024 | 4.42 | 4.49 | 4.00 | 4.48 | 0.10 | 2.28% | 108,622 |
| Dec 10, 2024 | 4.71 | 4.72 | 4.32 | 4.38 | -0.36 | -7.59% | 62,703 |
| Dec 9, 2024 | 5.17 | 5.23 | 4.50 | 4.74 | -0.33 | -6.51% | 217,090 |
| Dec 6, 2024 | 5.60 | 5.67 | 4.90 | 5.07 | -0.53 | -9.46% | 135,605 |
| Dec 5, 2024 | 5.49 | 5.60 | 5.20 | 5.60 | 0.15 | 2.75% | 103,216 |
| Dec 4, 2024 | 5.08 | 5.50 | 4.95 | 5.45 | 0.41 | 8.13% | 88,513 |
| Dec 3, 2024 | 5.14 | 5.16 | 4.85 | 5.04 | -0.04 | -0.79% | 107,000 |
| Dec 2, 2024 | 5.58 | 6.05 | 4.86 | 5.08 | -0.45 | -8.14% | 165,108 |
| Nov 29, 2024 | 5.30 | 5.60 | 5.16 | 5.53 | 0.13 | 2.41% | 53,224 |
| Nov 27, 2024 | 5.58 | 5.65 | 5.00 | 5.40 | -0.09 | -1.64% | 77,700 |
| Nov 26, 2024 | 4.56 | 5.64 | 4.56 | 5.49 | 0.92 | 20.13% | 220,702 |
| Nov 25, 2024 | 4.65 | 5.04 | 4.44 | 4.57 | -0.01 | -0.22% | 65,500 |
| Nov 22, 2024 | 4.91 | 5.02 | 4.30 | 4.58 | -0.31 | -6.34% | 224,600 |
| Nov 21, 2024 | 5.30 | 5.40 | 4.80 | 4.89 | -0.31 | -5.96% | 104,500 |
| Nov 20, 2024 | 4.97 | 6.44 | 4.89 | 5.20 | 0.60 | 13.04% | 553,045 |
| Nov 19, 2024 | 4.38 | 4.80 | 4.29 | 4.60 | 0.22 | 5.02% | 31,100 |
| Nov 18, 2024 | 3.71 | 4.43 | 3.71 | 4.38 | 0.62 | 16.49% | 58,600 |
| Nov 15, 2024 | 3.89 | 4.25 | 3.71 | 3.76 | -0.18 | -4.57% | 26,600 |
| Nov 14, 2024 | 4.49 | 4.55 | 3.88 | 3.94 | -0.62 | -13.60% | 79,900 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.51 | 4.56 | -0.33 | -6.75% | 27,832 |
| Nov 12, 2024 | 4.83 | 4.94 | 4.77 | 4.89 | -0.02 | -0.41% | 9,700 |
| Nov 11, 2024 | 4.75 | 4.91 | 4.67 | 4.91 | 0.12 | 2.51% | 48,131 |
| Nov 8, 2024 | 4.77 | 4.80 | 4.58 | 4.79 | 0.10 | 2.13% | 21,009 |
| Nov 7, 2024 | 4.72 | 4.80 | 4.55 | 4.69 | 0.05 | 1.08% | 35,915 |
| Nov 6, 2024 | 4.50 | 4.81 | 4.44 | 4.64 | 0.31 | 7.16% | 38,921 |
| Nov 5, 2024 | 4.25 | 4.48 | 4.08 | 4.33 | 0.05 | 1.17% | 150,500 |
| Nov 4, 2024 | 4.31 | 4.32 | 4.09 | 4.28 | -0.05 | -1.15% | 11,600 |
| Nov 1, 2024 | 4.80 | 4.80 | 4.25 | 4.33 | -0.43 | -9.03% | 43,400 |
| Oct 31, 2024 | 4.31 | 4.80 | 4.31 | 4.76 | 0.46 | 10.70% | 47,626 |