Duos Technologies Group Inc (DUOT) Historical Stock Data
5.64 ↑0.33 (6.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUOT is down -0.53% a day on average. There have been 14 days where Duos Technologies Group Inc closed green and 16 days where DUOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 5.30 | 5.64 | ↑$0.34 (6.42%) | 5.10 | 5.66 | 91.42K |
| 2025-03-28 | 5.93 | 5.31 | ↓$0.62 (-10.46%) | 5.27 | 6.00 | 167.94K |
| 2025-03-27 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 5.82 | 6.20 | 46.65K |
| 2025-03-26 | 6.19 | 6.04 | ↓$0.15 (-2.42%) | 5.90 | 6.25 | 96.95K |
| 2025-03-25 | 6.14 | 6.15 | ↑$0.02 (0.24%) | 5.97 | 6.38 | 35.23K |
| 2025-03-24 | 6.10 | 6.18 | ↑$0.08 (1.31%) | 6.02 | 6.29 | 28.25K |
| 2025-03-21 | 6.14 | 6.17 | ↑$0.03 (0.49%) | 5.87 | 6.26 | 60.23K |
| 2025-03-20 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.08 | 6.39 | 37.83K |
| 2025-03-19 | 6.34 | 6.30 | ↓$0.04 (-0.63%) | 6.10 | 6.47 | 53.86K |
| 2025-03-18 | 6.36 | 6.22 | ↓$0.14 (-2.20%) | 6.14 | 6.68 | 35.91K |
| 2025-03-17 | 5.91 | 6.47 | ↑$0.56 (9.48%) | 5.73 | 6.55 | 92.20K |
| 2025-03-14 | 5.66 | 5.89 | ↑$0.23 (4.06%) | 5.12 | 5.97 | 54.47K |
| 2025-03-13 | 5.65 | 5.55 | ↓$0.10 (-1.77%) | 5.41 | 5.66 | 37.83K |
| 2025-03-12 | 5.11 | 5.76 | ↑$0.65 (12.72%) | 5.11 | 6.00 | 96K |
| 2025-03-11 | 4.92 | 5.06 | ↑$0.14 (2.85%) | 4.76 | 5.23 | 64K |
| 2025-03-10 | 5.38 | 5.01 | ↓$0.37 (-6.88%) | 5.00 | 5.49 | 32.10K |
| 2025-03-07 | 5.24 | 5.55 | ↑$0.31 (5.92%) | 5.23 | 5.58 | 70.98K |
| 2025-03-06 | 5.36 | 5.22 | ↓$0.14 (-2.61%) | 5.15 | 5.48 | 138.75K |
| 2025-03-05 | 5.75 | 5.41 | ↓$0.34 (-5.91%) | 5.10 | 5.91 | 151.35K |
| 2025-03-04 | 5.63 | 5.86 | ↑$0.23 (4.09%) | 5.23 | 6.10 | 296K |
| 2025-03-03 | 6.00 | 5.73 | ↓$0.27 (-4.50%) | 5.72 | 6.10 | 79.47K |
| 2025-02-28 | 5.73 | 6.04 | ↑$0.31 (5.41%) | 5.53 | 6.11 | 60.58K |
| 2025-02-27 | 6.16 | 5.82 | ↓$0.34 (-5.52%) | 5.70 | 6.26 | 55.14K |
| 2025-02-26 | 6.60 | 6.13 | ↓$0.47 (-7.12%) | 6.00 | 6.94 | 95.36K |
| 2025-02-25 | 6.99 | 6.57 | ↓$0.42 (-6.01%) | 6.00 | 7.00 | 209.62K |
| 2025-02-24 | 6.81 | 6.51 | ↓$0.30 (-4.41%) | 6.41 | 6.98 | 70.66K |
| 2025-02-21 | 6.59 | 6.83 | ↑$0.24 (3.64%) | 6.40 | 6.97 | 126.18K |
| 2025-02-20 | 6.70 | 6.62 | ↓$0.08 (-1.19%) | 6.30 | 7.10 | 107.06K |
| 2025-02-19 | 7.17 | 6.73 | ↓$0.44 (-6.14%) | 6.66 | 7.31 | 105.92K |
| 2025-02-18 | 7.74 | 7.31 | ↓$0.43 (-5.56%) | 7.10 | 7.99 | 233.26K |
Create an account or log in to view more rows.
$DUOT bag holders for life club
$DUOT come on I wana jump up and down
$DUOT She's gettin' ready to...
$DUOT buying!
$DUOT love cooking these little bears on here
$DUOT I’m expecting a breakout here in the next week
$DUOT they don’t want us to shine… But we gon shine…
$DUOT cup and handle dont play
$DUOT see you on the moon
$DUOT yeeeeeee haw