Duos Technologies Group Inc (DUOT) Historical Stock Data
2.71 ↓0.04 (-1.45%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DUOT is down -1.49% a day on average. There have been 13 days where Duos Technologies Group Inc closed green and 17 days where DUOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.58 | 2.71 | ↑$0.13 (5.08%) | 2.58 | 2.90 | 28.49K |
| 2024-05-16 | 2.84 | 2.75 | ↓$0.09 (-3.17%) | 2.70 | 2.97 | 28.46K |
| 2024-05-15 | 3.00 | 2.90 | ↓$0.10 (-3.33%) | 2.70 | 3.00 | 20K |
| 2024-05-14 | 2.59 | 2.90 | ↑$0.31 (11.97%) | 2.56 | 2.96 | 60.58K |
| 2024-05-13 | 2.50 | 2.55 | ↑$0.05 (2.00%) | 2.42 | 2.60 | 43.32K |
| 2024-05-10 | 2.77 | 2.46 | ↓$0.31 (-11.19%) | 2.45 | 2.80 | 46.17K |
| 2024-05-09 | 2.90 | 2.72 | ↓$0.18 (-6.21%) | 2.71 | 2.94 | 29.70K |
| 2024-05-08 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.90 | 3.10 | 28.21K |
| 2024-05-07 | 3.17 | 3.07 | ↓$0.10 (-3.15%) | 2.85 | 3.89 | 115.89K |
| 2024-05-06 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.08 | 3.20 | 31.79K |
| 2024-05-03 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.03 | 3.10 | 14.96K |
| 2024-05-02 | 3.19 | 3.08 | ↓$0.11 (-3.30%) | 3.05 | 3.19 | 4.97K |
| 2024-05-01 | 3.00 | 3.05 | ↑$0.05 (1.66%) | 3.00 | 3.10 | 5.39K |
| 2024-04-30 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.05 | 3.15 | 13.96K |
| 2024-04-29 | 3.22 | 3.18 | ↓$0.05 (-1.40%) | 3.08 | 3.22 | 8.39K |
| 2024-04-26 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.10 | 3.22 | 12.47K |
| 2024-04-25 | 3.23 | 3.16 | ↓$0.07 (-2.17%) | 3.15 | 3.29 | 13.47K |
| 2024-04-24 | 3.10 | 3.19 | ↑$0.09 (2.86%) | 3.02 | 3.19 | 29.91K |
| 2024-04-23 | 3.12 | 3.13 | ↑$0.01 (0.24%) | 3.03 | 3.20 | 10.83K |
| 2024-04-22 | 3.13 | 3.09 | ↓$0.04 (-1.28%) | 3.06 | 3.15 | 11.98K |
| 2024-04-19 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.02 | 3.20 | 32.16K |
| 2024-04-18 | 3.12 | 3.05 | ↓$0.07 (-2.31%) | 3.00 | 3.13 | 11.85K |
| 2024-04-17 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.00 | 3.14 | 8.79K |
| 2024-04-16 | 2.94 | 3.05 | ↑$0.11 (3.74%) | 2.81 | 3.05 | 26.12K |
| 2024-04-15 | 3.07 | 2.97 | ↓$0.10 (-3.26%) | 2.95 | 3.14 | 20.60K |
| 2024-04-12 | 3.30 | 3.08 | ↓$0.22 (-6.67%) | 2.97 | 3.35 | 23.69K |
| 2024-04-11 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.10 | 3.39 | 22.65K |
| 2024-04-10 | 3.32 | 3.07 | ↓$0.25 (-7.53%) | 3.07 | 3.32 | 28.73K |
| 2024-04-09 | 3.28 | 3.10 | ↓$0.18 (-5.49%) | 3.10 | 3.44 | 47.09K |
| 2024-04-08 | 3.50 | 3.29 | ↓$0.21 (-6.00%) | 3.20 | 3.66 | 30.03K |
Create an account or log in to view more rows.
$DUOT what happens?
$DUOT has just been halted from trading due to volatility.
$DUOT let’s buy NOW!!!
$DUOT holdddd it tight yall
$DUOT holding unfortunately lol
$DUOT I'm friggin bored. Just give us our money already
$DUOT MACD turned bullish
$DUOT shorting it
$DUOT time will come
$DUOT Like if the Hedgies are fucked