Duos Technologies Group Inc (DUOT) Historical Stock Data
3.07 ↓0.01 (-0.32%)
As of May 3, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, DUOT is down -2.42% a day on average. There have been 11 days where Duos Technologies Group Inc closed green and 19 days where DUOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.44 | 3.29 | ↓$0.16 (-4.51%) | 3.23 | 3.46 | 26.15K |
| 2024-04-04 | 3.42 | 3.44 | ↑$0.02 (0.58%) | 3.30 | 3.58 | 20.12K |
| 2024-04-03 | 3.48 | 3.42 | ↓$0.06 (-1.72%) | 3.26 | 3.50 | 50.35K |
| 2024-04-02 | 3.61 | 3.48 | ↓$0.13 (-3.60%) | 3.21 | 3.61 | 82.36K |
| 2024-04-01 | 4.39 | 3.89 | ↓$0.50 (-11.39%) | 3.66 | 4.39 | 72.78K |
| 2024-03-28 | 4.42 | 4.34 | ↓$0.08 (-1.81%) | 4.12 | 4.56 | 28.38K |
| 2024-03-27 | 4.44 | 4.40 | ↓$0.04 (-0.90%) | 4.28 | 4.74 | 22.91K |
| 2024-03-26 | 5.24 | 4.50 | ↓$0.74 (-14.12%) | 4.50 | 5.29 | 42.37K |
| 2024-03-25 | 5.25 | 4.74 | ↓$0.51 (-9.71%) | 4.46 | 5.74 | 90.18K |
| 2024-03-22 | 4.92 | 5.15 | ↑$0.23 (4.67%) | 4.90 | 5.35 | 70.29K |
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