Duos Technologies Group I... (DUOT)
NASDAQ: DUOT
· Real-Time Price · USD
6.62
-0.09 (-1.34%)
At close: Sep 08, 2025, 11:28 AM
DUOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.49 | 6.89 | 6.41 | 6.71 | 6.71 | 4.19% | 328,753 |
| Sep 4, 2025 | 6.15 | 6.73 | 6.02 | 6.44 | 6.44 | 4.38% | 463,620 |
| Sep 3, 2025 | 6.30 | 6.38 | 6.11 | 6.17 | 6.17 | -1.28% | 238,953 |
| Sep 2, 2025 | 6.29 | 6.55 | 6.09 | 6.25 | 6.25 | -2.34% | 283,921 |
| Aug 29, 2025 | 6.46 | 6.46 | 6.26 | 6.40 | 6.40 | -0.78% | 190,043 |
| Aug 28, 2025 | 6.47 | 6.57 | 6.40 | 6.45 | 6.45 | 0.62% | 205,037 |
| Aug 27, 2025 | 6.51 | 6.60 | 6.37 | 6.41 | 6.41 | -0.93% | 401,808 |
| Aug 26, 2025 | 6.32 | 6.60 | 6.22 | 6.47 | 6.47 | 4.35% | 334,153 |
| Aug 25, 2025 | 6.51 | 6.61 | 6.20 | 6.20 | 6.20 | -4.32% | 376,120 |
| Aug 22, 2025 | 6.08 | 6.60 | 5.98 | 6.48 | 6.48 | 8.00% | 1,051,639 |
| Aug 21, 2025 | 6.01 | 6.09 | 5.85 | 6.00 | 6.00 | 0.00% | 412,802 |
| Aug 20, 2025 | 5.99 | 6.14 | 5.78 | 6.00 | 6.00 | -0.66% | 460,892 |
| Aug 19, 2025 | 6.23 | 6.50 | 6.00 | 6.04 | 6.04 | -4.28% | 395,700 |
| Aug 18, 2025 | 6.25 | 6.58 | 6.21 | 6.31 | 6.31 | 0.96% | 574,500 |
| Aug 15, 2025 | 6.30 | 6.38 | 6.02 | 6.25 | 6.25 | 0.97% | 400,104 |
| Aug 14, 2025 | 6.09 | 6.27 | 5.96 | 6.19 | 6.19 | 0.81% | 392,200 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.12 | 6.14 | 6.14 | -1.92% | 330,100 |
| Aug 12, 2025 | 6.18 | 6.33 | 6.11 | 6.26 | 6.26 | 3.30% | 205,404 |
| Aug 11, 2025 | 6.35 | 6.42 | 5.97 | 6.06 | 6.06 | -4.57% | 463,328 |
| Aug 8, 2025 | 6.50 | 6.69 | 6.30 | 6.35 | 6.35 | -1.85% | 562,107 |