Duos Technologies Group, Inc. - Common Stock (DUOT)
5.1800
-0.0400 (-0.77%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Duos Technologies Group, Inc. - Common Stock (DUOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.35 | 5.52 | 4.40 | 5.22 | 193,916 | 5.22 |
| 3/31/2025 | 5.30 | 5.66 | 5.10 | 5.64 | 91,419 | 5.64 |
| 3/28/2025 | 5.93 | 6.00 | 5.27 | 5.31 | 167,938 | 5.31 |
| 3/27/2025 | 6.05 | 6.20 | 5.82 | 6.05 | 46,652 | 6.05 |
| 3/26/2025 | 6.19 | 6.25 | 5.90 | 6.04 | 96,951 | 6.04 |
| 3/25/2025 | 6.14 | 6.38 | 5.97 | 6.15 | 35,224 | 6.15 |
| 3/24/2025 | 6.10 | 6.29 | 6.02 | 6.18 | 28,249 | 6.18 |
| 3/21/2025 | 6.14 | 6.26 | 5.87 | 6.17 | 60,228 | 6.17 |
| 3/20/2025 | 6.23 | 6.39 | 6.08 | 6.28 | 37,825 | 6.28 |
| 3/19/2025 | 6.34 | 6.47 | 6.10 | 6.30 | 53,855 | 6.30 |
| 3/18/2025 | 6.36 | 6.68 | 6.14 | 6.22 | 35,914 | 6.22 |
| 3/17/2025 | 5.91 | 6.55 | 5.73 | 6.47 | 92,195 | 6.47 |
| 3/14/2025 | 5.66 | 5.97 | 5.12 | 5.89 | 54,474 | 5.89 |
| 3/13/2025 | 5.65 | 5.66 | 5.41 | 5.55 | 37,833 | 5.55 |
| 3/12/2025 | 5.11 | 6.00 | 5.11 | 5.76 | 95,998 | 5.76 |
| 3/11/2025 | 4.92 | 5.23 | 4.76 | 5.06 | 64,001 | 5.06 |
| 3/10/2025 | 5.38 | 5.49 | 5.00 | 5.01 | 32,095 | 5.01 |
| 3/07/2025 | 5.24 | 5.58 | 5.23 | 5.55 | 70,981 | 5.55 |
| 3/06/2025 | 5.36 | 5.48 | 5.15 | 5.22 | 138,754 | 5.22 |
| 3/05/2025 | 5.75 | 5.91 | 5.10 | 5.41 | 147,347 | 5.41 |
| 3/04/2025 | 5.63 | 6.10 | 5.23 | 5.86 | 295,998 | 5.86 |
| 3/03/2025 | 6.00 | 6.10 | 5.72 | 5.73 | 79,469 | 5.73 |
| 2/28/2025 | 5.73 | 6.11 | 5.53 | 6.04 | 60,579 | 6.04 |
| 2/27/2025 | 6.16 | 6.26 | 5.70 | 5.82 | 55,137 | 5.82 |
| 2/26/2025 | 6.60 | 6.94 | 6.00 | 6.13 | 95,361 | 6.13 |
| 2/25/2025 | 6.99 | 7.00 | 6.00 | 6.57 | 209,573 | 6.57 |
| 2/24/2025 | 6.81 | 6.98 | 6.41 | 6.51 | 70,659 | 6.51 |
| 2/21/2025 | 6.59 | 6.97 | 6.40 | 6.83 | 126,179 | 6.83 |
| 2/20/2025 | 6.70 | 7.10 | 6.30 | 6.62 | 107,064 | 6.62 |
| 2/19/2025 | 7.17 | 7.31 | 6.66 | 6.73 | 105,849 | 6.73 |
| 2/18/2025 | 7.74 | 7.99 | 7.10 | 7.31 | 232,963 | 7.31 |
| 2/14/2025 | 7.12 | 7.99 | 7.12 | 7.71 | 202,371 | 7.71 |
| 2/13/2025 | 7.25 | 7.40 | 6.96 | 7.32 | 57,149 | 7.32 |
| 2/12/2025 | 7.00 | 7.27 | 6.36 | 7.17 | 86,475 | 7.17 |
| 2/11/2025 | 7.40 | 7.40 | 6.80 | 7.02 | 111,963 | 7.02 |
| 2/10/2025 | 7.21 | 7.63 | 7.00 | 7.58 | 188,581 | 7.58 |
| 2/07/2025 | 7.02 | 7.35 | 6.78 | 7.16 | 79,909 | 7.16 |
| 2/06/2025 | 7.50 | 7.53 | 6.51 | 6.99 | 211,050 | 6.99 |
| 2/05/2025 | 6.74 | 7.95 | 6.65 | 7.28 | 573,613 | 7.28 |
| 2/04/2025 | 6.55 | 6.75 | 6.14 | 6.42 | 53,584 | 6.42 |
| 2/03/2025 | 5.76 | 6.82 | 5.26 | 6.51 | 172,165 | 6.51 |
| 1/31/2025 | 5.90 | 6.32 | 5.63 | 6.01 | 125,851 | 6.01 |
| 1/30/2025 | 5.98 | 5.98 | 5.50 | 5.88 | 90,908 | 5.88 |
| 1/29/2025 | 5.97 | 6.13 | 5.64 | 5.90 | 60,340 | 5.90 |
| 1/28/2025 | 5.95 | 6.13 | 5.50 | 5.96 | 102,671 | 5.96 |
| 1/27/2025 | 6.32 | 6.32 | 5.50 | 5.71 | 196,085 | 5.71 |
| 1/24/2025 | 7.37 | 7.40 | 6.55 | 6.59 | 141,161 | 6.59 |
| 1/23/2025 | 6.69 | 7.55 | 6.15 | 7.29 | 223,864 | 7.29 |
| 1/22/2025 | 6.09 | 7.25 | 5.85 | 6.80 | 427,065 | 6.80 |
| 1/21/2025 | 5.86 | 6.08 | 5.57 | 5.90 | 116,633 | 5.90 |
| 1/17/2025 | 5.45 | 5.92 | 5.30 | 5.80 | 180,684 | 5.80 |
| 1/16/2025 | 5.20 | 5.40 | 4.90 | 5.37 | 100,875 | 5.37 |
| 1/15/2025 | 5.50 | 5.60 | 5.01 | 5.25 | 100,320 | 5.25 |
| 1/14/2025 | 5.27 | 5.61 | 5.00 | 5.29 | 130,410 | 5.29 |
| 1/13/2025 | 5.44 | 5.44 | 4.60 | 4.93 | 382,897 | 4.93 |
| 1/10/2025 | 5.94 | 6.23 | 5.50 | 5.66 | 129,848 | 5.66 |
| 1/08/2025 | 7.11 | 7.15 | 5.70 | 5.93 | 176,213 | 5.93 |
| 1/07/2025 | 7.99 | 8.05 | 6.95 | 7.19 | 139,103 | 7.19 |
| 1/06/2025 | 8.47 | 8.53 | 7.64 | 7.84 | 227,977 | 7.84 |
| 1/03/2025 | 7.32 | 8.18 | 6.74 | 7.54 | 185,663 | 7.54 |
| 1/02/2025 | 6.44 | 7.13 | 5.98 | 7.11 | 131,680 | 7.11 |