Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Duos Technologies Group Inc (NQ: DUOT )

3.140 +0.070 (+2.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.400	4.410	4.000	4.000	3,063	-0.06(-1.48%)
Jul 28, 2022	4.120	4.120	4.035	4.060	2,019	+0.06(+1.50%)
Jul 27, 2022	4.000	4.037	4.000	4.000	2,409	+0.00(+0.00%)
Jul 26, 2022	4.000	4.000	3.971	4.000	3,361	+0.01(+0.25%)
Jul 25, 2022	3.880	4.000	3.880	3.990	2,129	+0.19(+4.86%)
Jul 22, 2022	3.900	3.900	3.710	3.805	2,344	-0.00(-0.13%)
Jul 21, 2022	3.750	3.900	3.733	3.810	5,959	+0.01(+0.26%)
Jul 20, 2022	3.800	3.800	3.800	3.800	426	-0.12(-3.06%)
Jul 19, 2022	3.810	3.920	3.800	3.920	1,368	+0.21(+5.66%)
Jul 18, 2022	3.710	3.710	3.710	3.710	512	+0.06(+1.64%)
Jul 15, 2022	3.650	3.650	3.650	3.650	186	-0.00(-0.00%)
Jul 14, 2022	3.650	3.650	3.650	3.650	1,460	+0.01(+0.14%)
Jul 13, 2022	3.570	3.840	3.540	3.645	1,566	+0.10(+2.68%)
Jul 12, 2022	3.550	3.550	3.550	3.550	534	-0.30(-7.79%)
Jul 11, 2022	3.850	3.850	3.850	3.850	704	+0.00(+0.00%)
Jul 08, 2022	3.730	3.850	3.730	3.850	772	-0.03(-0.77%)
Jul 07, 2022	3.880	3.880	3.880	3.880	733	+0.19(+5.15%)
Jul 06, 2022	3.690	3.690	3.690	3.690	306	-0.03(-0.81%)
Jul 05, 2022	4.000	4.000	3.720	3.720	1,277	-0.39(-9.49%)
Jul 01, 2022	4.110	4.110	4.110	4.110	209	+0.28(+7.31%)
Jun 30, 2022	3.750	3.830	3.750	3.830	1,201	+0.08(+2.13%)
Jun 29, 2022	3.790	4.050	3.620	3.750	8,363	+0.00(+0.00%)
Jun 28, 2022	3.750	3.925	3.536	3.750	19,393	-0.15(-3.97%)
Jun 27, 2022	4.050	4.050	3.905	3.905	994	-0.01(-0.13%)
Jun 24, 2022	4.300	4.340	3.910	3.910	13,114	-0.24(-5.78%)
Jun 23, 2022	4.145	4.195	4.050	4.150	3,669	+0.19(+4.80%)
Jun 22, 2022	3.960	3.960	3.960	3.960	319	-0.32(-7.48%)
Jun 21, 2022	4.320	4.350	4.280	4.280	1,735	+0.13(+3.13%)
Jun 17, 2022	4.130	4.150	3.950	4.150	3,084	+0.15(+3.75%)
Jun 16, 2022	4.020	4.390	3.750	4.000	10,655	-0.04(-0.99%)
Jun 15, 2022	4.160	4.450	4.040	4.040	1,955	-0.07(-1.70%)
Jun 14, 2022	4.600	4.600	4.110	4.110	13,445	-0.14(-3.30%)
Jun 13, 2022	4.500	4.673	4.250	4.250	1,166	-0.20(-4.49%)
Jun 09, 2022				4.450	99	-0.05(-1.11%)
Jun 08, 2022	4.590	4.690	4.399	4.500	2,650	+0.01(+0.22%)
Jun 07, 2022	4.513	4.578	4.490	4.490	1,904	+0.01(+0.22%)
Jun 06, 2022	4.525	4.525	4.480	4.480	596	+0.26(+6.16%)
Jun 03, 2022	4.200	4.220	4.200	4.220	456	+0.04(+0.84%)
Jun 02, 2022	4.250	4.435	4.121	4.185	2,819	+0.16(+3.98%)
Jun 01, 2022	3.520	4.025	3.520	4.025	3,107	+0.51(+14.35%)
May 31, 2022	3.520	3.930	3.520	3.520	6,964	+0.00(+0.00%)
May 26, 2022				3.520	77	+0.06(+1.85%)
May 25, 2022	3.300	3.485	3.300	3.456	4,950	+0.20(+6.01%)
May 24, 2022	3.470	3.470	3.260	3.260	1,086	-0.19(-5.51%)
May 20, 2022				3.450	391	+0.14(+4.23%)
May 19, 2022	3.400	3.590	3.310	3.310	2,649	-0.05(-1.49%)
May 18, 2022	3.470	3.470	3.360	3.360	1,683	-0.12(-3.54%)
May 17, 2022	3.410	3.483	3.390	3.483	1,821	-0.13(-3.51%)
May 16, 2022	3.600	3.610	3.600	3.610	635	+0.19(+5.71%)
May 13, 2022	3.503	3.565	3.371	3.415	2,210	+0.06(+1.64%)
May 12, 2022	3.660	3.660	3.300	3.360	11,594	-0.24(-6.67%)
May 11, 2022	3.454	3.600	3.450	3.600	979	+0.15(+4.35%)
May 10, 2022	3.450	3.550	3.450	3.450	2,601	+0.15(+4.55%)
May 09, 2022	3.785	3.785	3.300	3.300	3,912	-0.44(-11.85%)
May 06, 2022	3.630	3.744	3.350	3.744	3,097	+0.20(+5.61%)
May 05, 2022	3.323	3.545	3.323	3.545	6,914	+0.10(+3.04%)
May 04, 2022	3.410	3.511	3.300	3.440	1,980	+0.09(+2.69%)
May 03, 2022	3.100	3.400	3.100	3.350	4,513	+0.25(+8.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Duos Technologies Group Inc (NQ: DUOT )

Historical Prices