Dark

DUOT
Duos Technologies Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:54 PM EDT

9.24USD+6.329%(+0.55)570,413

7.56Bid 10.83Ask 3.27Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

8.83USD-1.451%(-0.13)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.24USD0.000%(0.00)35,361

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.0900	9.350000	8.7400	9.2400	+6.329%	570,413	0.000%
2026-08-06	8.7620	9.070000	8.5500	8.6900	-3.013%	430,200	+6.329%
2026-08-05	9.2700	9.270000	8.8300	8.9600	-2.183%	358,243	+3.125%
2026-08-04	9.2800	9.490000	9.1068	9.1600	+0.992%	419,337	+0.873%
2026-08-03	8.6500	9.500000	8.5569	9.0700	+5.343%	958,670	+1.874%
2026-07-31	9.3400	9.340000	8.5000	8.6100	+5.774%	1,657,150	+7.317%
2026-07-30	7.6000	8.150000	7.5600	8.1400	+8.824%	976,495	+13.514%
2026-07-29	8.0800	8.240000	7.4600	7.4800	-3.234%	1,089,536	+23.529%
2026-07-28	8.0500	8.050000	7.4600	7.7300	-3.856%	1,062,818	+19.534%
2026-07-27	8.2000	8.500000	7.7001	8.0400	-0.372%	676,673	+14.925%
2026-07-24	8.4200	8.450000	8.0300	8.0700	-3.699%	539,265	+14.498%
2026-07-23	8.0500	8.545000	7.9395	8.3800	+2.195%	694,826	+10.263%
2026-07-22	8.3200	8.740000	8.1500	8.2000	-3.073%	593,419	+12.683%
2026-07-21	8.1400	8.550000	8.1050	8.4600	+3.423%	819,602	+9.220%
2026-07-20	8.2500	8.500000	8.0500	8.1800	-0.365%	660,285	+12.958%
2026-07-17	8.1200	8.480000	8.0600	8.2100	-3.070%	494,503	+12.546%
2026-07-16	8.6900	8.850000	8.3200	8.4700	+1.559%	749,511	+9.091%
2026-07-15	8.6200	8.845000	8.1300	8.3400	-1.418%	630,751	+10.791%
2026-07-14	8.8600	9.079900	8.4000	8.4600	-4.515%	763,818	+9.220%
2026-07-13	9.2500	9.250000	8.5210	8.8600	-4.834%	1,322,307	+4.289%
2026-07-10	9.8400	10.130000	9.3000	9.3100	-4.611%	589,377	-0.752%
2026-07-09	9.5600	9.982300	9.3138	9.7600	+2.521%	749,842	-5.328%
2026-07-08	9.5400	9.734900	9.1250	9.5200	+0.316%	1,313,017	-2.941%
2026-07-07	10.0800	10.209100	9.3250	9.4900	-7.279%	1,117,446	-2.634%
2026-07-06	10.2800	10.681700	10.0901	10.2350	+0.098%	491,820	-9.722%
2026-07-02	11.5000	11.650000	10.1800	10.2250	-11.087%	671,410	-9.633%
2026-07-01	11.8200	11.890000	11.3000	11.5000	-4.167%	354,475	-19.652%
2026-06-30	11.7100	12.415100	11.6900	12.0000	+2.477%	514,677	-23.000%
2026-06-29	11.5300	12.036600	11.3301	11.7100	+2.182%	497,040	-21.093%
2026-06-26	10.4040	11.520000	10.4040	11.4600	+4.945%	3,792,012	-19.372%
2026-06-25	11.4300	11.605000	10.7800	10.9200	-3.704%	561,982	-15.385%
2026-06-24	11.9600	12.230900	11.0600	11.3400	-6.203%	824,028	-18.519%
2026-06-23	11.7100	12.530000	11.5000	12.0900	-1.387%	362,243	-23.573%
2026-06-22	13.1500	13.220000	11.9200	12.2600	-6.768%	575,112	-24.633%
2026-06-18	12.1600	13.400000	12.0000	13.1500	+7.787%	1,359,408	-29.734%
2026-06-17	11.2700	12.610000	11.2600	12.2000	+7.774%	602,454	-24.262%
2026-06-16	12.3800	12.625000	11.2700	11.3200	-7.441%	514,246	-18.375%
2026-06-15	12.6600	13.200000	12.0900	12.2300	+4.709%	503,487	-24.448%
2026-06-12	12.3600	12.619900	11.6000	11.6800	-3.471%	322,505	-20.890%
2026-06-11	11.3900	12.120000	11.0200	12.1000	+6.514%	482,983	-23.636%
2026-06-10	11.0800	11.715000	10.9501	11.3600	+0.088%	432,812	-18.662%
2026-06-09	11.7000	12.730000	10.7600	11.3500	-7.195%	675,313	-18.590%
2026-06-08	12.3100	12.445000	11.7500	12.2300	+3.997%	484,465	-24.448%
2026-06-05	13.7000	13.700000	11.4350	11.7600	-15.457%	720,548	-21.429%
2026-06-04	13.0100	14.350000	12.8400	13.9100	+2.961%	581,035	-33.573%
2026-06-03	13.8600	13.860000	13.0000	13.5100	-2.172%	464,026	-31.606%
2026-06-02	14.2100	14.660000	13.7100	13.8100	-3.020%	537,469	-33.092%
2026-06-01	13.3100	14.390000	13.2201	14.2400	+5.481%	1,063,675	-35.112%
2026-05-29	14.7600	14.832000	13.2700	13.5000	-7.787%	834,855	-31.556%
2026-05-28	13.5700	15.280000	13.5500	14.6400	+5.097%	950,983	-36.885%
2026-05-27	14.3900	15.152200	13.4301	13.9300	-3.197%	1,759,877	-33.668%
2026-05-26	13.0500	14.410000	12.5600	14.3900	+16.992%	1,887,335	-35.789%
2026-05-22	11.0100	12.400000	10.9192	12.3000	+13.469%	1,260,983	-24.878%
2026-05-21	8.9900	10.860000	8.8700	10.8400	+20.311%	1,338,410	-14.760%
2026-05-20	8.2300	9.055000	8.1300	9.0100	+8.816%	625,276	+2.553%
2026-05-19	8.5000	8.940000	8.1300	8.2800	-2.473%	822,595	+11.594%
2026-05-18	8.8050	8.805000	7.8700	8.4900	-5.351%	1,546,640	+8.834%
2026-05-15	8.6000	9.299900	8.4100	8.9700	+4.424%	1,401,685	+3.010%
2026-05-14	8.3300	8.800000	8.1300	8.5900	+3.121%	547,352	+7.567%
2026-05-13	8.4400	8.500000	8.0300	8.3300	-1.885%	371,112	+10.924%
2026-05-12	8.5600	8.600000	8.2600	8.4900	-1.963%	542,538	+8.834%
2026-05-11	8.2500	8.725000	8.1600	8.6600	+3.837%	570,915	+6.697%
2026-05-08	8.5000	8.570000	8.0400	8.3400	-2.113%	538,018	+10.791%
2026-05-07	8.8600	8.910000	8.3600	8.5200	-3.292%	266,745	+8.451%
2026-05-06	9.0700	9.070000	8.6100	8.8100	-1.564%	413,377	+4.881%
2026-05-05	9.1500	9.460000	8.8700	8.9500	-1.432%	457,009	+3.240%
2026-05-04	9.0200	9.350000	8.8800	9.0800	+0.554%	527,897	+1.762%
2026-05-01	8.8500	9.190000	8.8300	9.0300	+2.614%	500,349	+2.326%
2026-04-30	8.2500	8.850000	8.1100	8.8000	+6.667%	454,345	+5.000%
2026-04-29	8.3800	8.380000	8.0000	8.2500	-1.669%	459,728	+12.000%
2026-04-28	8.7100	8.790000	8.3100	8.3900	-5.090%	373,756	+10.131%
2026-04-27	8.6000	8.885000	8.6000	8.8400	+3.878%	292,125	+4.525%
2026-04-24	8.6600	8.800000	8.3900	8.5100	-0.117%	336,444	+8.578%
2026-04-23	8.7700	8.865000	8.4100	8.5200	-3.072%	235,151	+8.451%
2026-04-22	8.8200	8.990000	8.5700	8.7900	+2.091%	307,400	+5.119%
2026-04-21	9.3400	9.600000	8.6000	8.6100	-6.413%	662,166	+7.317%
2026-04-20	8.5600	9.285000	8.5600	9.2000	+7.101%	420,139	+0.435%
2026-04-17	8.8150	9.010000	8.5700	8.5900	+2.262%	655,851	+7.567%
2026-04-16	8.3200	8.450000	8.0488	8.4000	+2.941%	432,806	+10.000%
2026-04-15	7.6100	8.210000	7.6100	8.1600	+5.974%	303,120	+13.235%
2026-04-14	7.3300	7.845000	7.3300	7.7000	+4.905%	411,410	+20.000%
2026-04-13	6.7900	7.450000	6.7900	7.3400	+6.531%	604,665	+25.886%
2026-04-10	6.9200	7.070000	6.7550	6.8900	-0.289%	246,449	+34.107%
2026-04-09	6.8800	6.985000	6.4800	6.9100	+0.436%	619,872	+33.719%
2026-04-08	7.0600	7.180000	6.6900	6.8800	+1.775%	520,236	+34.302%
2026-04-07	6.7000	6.820000	6.4800	6.7600	-0.880%	557,726	+36.686%
2026-04-06	6.7600	7.005000	6.6850	6.8200	+0.888%	439,673	+35.484%
2026-04-02	6.2700	6.770000	6.1900	6.7600	+4.000%	780,078	+36.686%
2026-04-01	6.7100	6.915000	6.4500	6.5000	-5.248%	786,519	+42.154%
2026-03-31	6.3650	6.930000	6.2500	6.8600	+8.975%	733,772	+34.694%
2026-03-30	6.9900	6.990000	6.1700	6.2950	-9.943%	924,001	+46.783%
2026-03-27	7.0500	7.284364	6.9500	6.9900	-1.688%	619,291	+32.189%
2026-03-26	7.4000	7.540000	6.8900	7.1100	-5.578%	568,839	+29.958%
2026-03-25	7.5100	7.700000	7.4100	7.5300	+2.449%	330,080	+22.709%
2026-03-24	7.3900	7.465000	7.2600	7.3500	-2.000%	291,417	+25.714%
2026-03-23	7.4300	7.570000	7.2100	7.5000	+2.599%	612,485	+23.200%
2026-03-20	7.4900	7.570900	7.2850	7.3100	-3.179%	758,892	+26.402%
2026-03-19	7.3800	7.620000	7.3100	7.5500	+0.266%	988,916	+22.384%
2026-03-18	7.7000	7.940000	7.4800	7.5300	-2.208%	995,740	+22.709%
2026-03-17	8.0400	8.220000	7.6900	7.7000	-4.585%	393,313	+20.000%
2026-03-16	8.1100	8.610000	8.0200	8.0700	+2.541%	2,077,981	+14.498%
2026-03-13	7.5000	7.870000	7.3300	7.8700	+6.784%	1,382,148	+17.408%
2026-03-12	7.3900	7.500000	7.1950	7.3700	-2.125%	302,838	+25.373%
2026-03-11	7.4500	7.660000	7.2920	7.5300	+0.668%	354,701	+22.709%
2026-03-10	7.4700	7.700000	7.3100	7.4800	-0.134%	327,577	+23.529%
2026-03-09	7.3200	7.500000	6.9900	7.4900	-0.399%	572,541	+23.364%
2026-03-06	7.2800	7.590000	7.2300	7.5200	0.000%	1,024,415	+22.872%
2026-03-05	7.5000	7.750000	7.4000	7.5200	-1.183%	407,238	+22.872%
2026-03-04	7.6500	8.130000	7.4900	7.6100	+2.977%	689,893	+21.419%
2026-03-03	7.5900	7.665000	7.2000	7.3900	-2.891%	1,236,219	+25.034%
2026-03-02	7.3800	7.750000	7.3000	7.6100	+0.795%	982,415	+21.419%
2026-02-27	7.5000	7.900000	7.3050	7.5500	-14.107%	2,696,702	+22.384%
2026-02-26	8.6900	8.947300	8.4950	8.7900	+1.501%	172,778	+5.119%
2026-02-25	8.5500	9.000000	8.4100	8.6600	+2.850%	109,070	+6.697%
2026-02-24	8.5100	8.689900	8.1000	8.4200	+0.838%	123,789	+9.739%
2026-02-23	8.6600	8.795000	8.0400	8.3500	-4.571%	150,184	+10.659%
2026-02-20	8.8000	9.160000	8.7000	8.7500	-1.906%	99,940	+5.600%
2026-02-19	8.7600	8.930000	8.6030	8.9200	-0.224%	75,308	+3.587%
2026-02-18	8.7900	9.105000	8.5800	8.9400	+1.706%	116,685	+3.356%
2026-02-17	8.9000	8.900000	8.5800	8.7900	-2.225%	114,167	+5.119%
2026-02-13	8.7800	9.340000	8.6800	8.9900	+2.392%	72,246	+2.781%
2026-02-12	9.2400	9.298000	8.5020	8.7800	-5.388%	230,129	+5.239%
2026-02-11	10.1300	10.130000	8.8500	9.2800	-7.385%	461,956	-0.431%
2026-02-10	9.9900	10.238900	9.6600	10.0200	+1.417%	169,232	-7.784%
2026-02-09	9.5600	10.070000	9.3100	9.8800	+3.347%	152,726	-6.478%
2026-02-06	8.5500	9.620000	8.4500	9.5600	+14.081%	238,630	-3.347%
2026-02-05	8.5700	8.930000	8.2600	8.3800	-4.229%	314,904	+10.263%
2026-02-04	9.8700	9.870000	8.4450	8.7500	-11.437%	537,500	+5.600%
2026-02-03	9.7700	10.000000	9.0286	9.8800	+1.646%	350,652	-6.478%
2026-02-02	9.3700	9.948800	9.3100	9.7200	+3.404%	119,868	-4.938%
2026-01-30	9.8800	10.135000	9.3700	9.4000	-6.468%	269,296	-1.702%
2026-01-29	10.8300	10.830000	9.8200	10.0500	-7.202%	246,785	-8.060%
2026-01-28	11.2400	11.256600	10.7490	10.8300	-2.256%	110,747	-14.681%
2026-01-27	10.5500	11.380000	10.3000	11.0800	+6.029%	192,536	-16.606%
2026-01-26	10.6500	10.740000	10.3200	10.4500	-2.791%	165,185	-11.579%
2026-01-23	11.1400	11.182800	10.6500	10.7500	-4.018%	173,964	-14.047%
2026-01-22	10.5700	11.240000	10.5700	11.2000	+7.589%	218,411	-17.500%
2026-01-21	10.8500	10.995000	10.1550	10.4100	-3.163%	262,333	-11.239%
2026-01-20	10.6300	11.090000	10.4100	10.7500	-4.103%	240,705	-14.047%
2026-01-16	10.4500	11.230000	10.4500	11.2100	+7.996%	279,272	-17.574%
2026-01-15	10.3600	10.840000	10.1500	10.3800	+0.777%	186,715	-10.983%
2026-01-14	10.2600	10.435000	10.0000	10.3000	-0.097%	124,893	-10.291%
2026-01-13	10.4600	10.480000	9.8600	10.3100	-1.996%	171,742	-10.378%
2026-01-12	10.1000	10.570000	9.6301	10.5200	+3.238%	174,801	-12.167%
2026-01-09	10.1200	10.360000	10.0600	10.1900	+1.292%	137,446	-9.323%
2026-01-08	10.1900	10.420000	9.8200	10.0600	-0.593%	150,668	-8.151%
2026-01-07	10.4000	10.840000	10.0100	10.1200	-2.222%	165,691	-8.696%
2026-01-06	10.0300	10.469900	9.6800	10.3500	+2.985%	302,643	-10.725%
2026-01-05	10.9200	10.920000	9.8500	10.0500	-6.944%	403,175	-8.060%
2026-01-02	11.4800	11.610000	10.7100	10.8000	-4.000%	323,705	-14.444%
2025-12-31	11.8700	11.990000	11.0700	11.2500	-5.223%	298,716	-17.867%
2025-12-30	10.6050	12.170000	10.4070	11.8700	+16.716%	887,662	-22.157%
2025-12-29	9.6500	10.290000	9.5200	10.1700	+5.389%	236,097	-9.145%
2025-12-26	9.7700	9.780000	9.2525	9.6500	-0.822%	69,414	-4.249%
2025-12-24	9.6500	9.760000	9.3700	9.7300	+0.829%	42,382	-5.036%
2025-12-23	9.4700	9.650000	9.3650	9.6500	+0.731%	103,750	-4.249%
2025-12-22	9.6000	9.889900	9.4700	9.5800	+0.419%	158,909	-3.549%
2025-12-19	9.5600	9.640000	9.1700	9.5400	+0.527%	242,072	-3.145%
2025-12-18	9.2500	9.750000	9.2500	9.4900	+4.515%	118,030	-2.634%
2025-12-17	9.3000	9.500000	9.0100	9.0800	-1.732%	122,676	+1.762%
2025-12-16	9.0200	9.345000	8.8850	9.2400	+2.326%	174,843	0.000%
2025-12-15	9.8500	9.850000	9.0000	9.0300	-7.763%	165,437	+2.326%
2025-12-12	10.3500	10.350000	9.7400	9.7900	-5.593%	110,787	-5.618%
2025-12-11	10.0200	10.670000	9.7003	10.3700	+2.572%	157,564	-10.897%
2025-12-10	10.2200	10.330000	9.9500	10.1100	-1.076%	155,898	-8.605%
2025-12-09	9.9000	10.240000	9.7650	10.2200	+2.920%	135,569	-9.589%
2025-12-08	9.8800	10.010000	9.5400	9.9300	+1.638%	133,086	-6.949%
2025-12-05	10.0200	10.050000	9.6506	9.7700	-3.267%	116,540	-5.425%
2025-12-04	10.2000	10.389900	9.9500	10.1000	-1.271%	135,251	-8.515%
2025-12-03	10.7100	10.755000	10.1000	10.2300	-4.660%	242,423	-9.677%
2025-12-02	10.8100	11.199900	10.6900	10.7300	+1.226%	400,970	-13.886%
2025-12-01	9.8400	10.810000	9.7400	10.6000	+5.263%	306,187	-12.830%
2025-11-28	9.9500	10.140000	9.7674	10.0700	+2.755%	104,405	-8.242%
2025-11-26	9.6700	9.900000	9.5400	9.8000	+1.977%	210,623	-5.714%
2025-11-25	9.6200	9.747900	9.2800	9.6100	+0.104%	177,718	-3.850%
2025-11-24	8.8900	9.609900	8.8600	9.6000	+8.352%	376,858	-3.750%
2025-11-21	8.5700	8.920000	8.1000	8.8600	+4.728%	256,907	+4.289%
2025-11-20	8.8400	9.530000	8.4400	8.4600	-4.299%	330,491	+9.220%
2025-11-19	8.5000	9.070000	8.4100	8.8400	+4.245%	384,108	+4.525%
2025-11-18	8.0000	8.690000	8.0000	8.4800	+4.305%	229,341	+8.962%
2025-11-17	8.7500	8.750000	8.0300	8.1300	-7.614%	507,801	+13.653%
2025-11-14	8.6900	9.048400	8.4500	8.8000	-2.113%	413,297	+5.000%
2025-11-13	9.4400	10.215000	8.7600	8.9900	+1.125%	662,107	+2.781%
2025-11-12	9.6600	9.885000	8.6400	8.8900	-7.876%	539,127	+3.937%
2025-11-11	9.8700	10.243600	9.5750	9.6500	-3.403%	328,919	-4.249%
2025-11-10	10.2100	10.640000	9.9200	9.9900	+0.706%	209,855	-7.508%
2025-11-07	10.0400	10.200000	9.4200	9.9200	-3.969%	331,197	-6.855%
2025-11-06	10.7800	11.230000	10.0200	10.3300	-3.096%	249,516	-10.552%
2025-11-05	10.0800	10.770000	9.9982	10.6600	+5.649%	341,146	-13.321%
2025-11-04	10.1100	10.500000	9.7700	10.0900	-3.629%	223,636	-8.424%
2025-11-03	10.4500	10.699900	10.1100	10.4700	+1.159%	430,729	-11.748%
2025-10-31	9.7000	10.450000	9.6500	10.3500	+7.813%	408,044	-10.725%
2025-10-30	9.7900	10.055000	9.4100	9.6000	-3.904%	201,828	-3.750%
2025-10-29	10.0000	10.185000	9.6650	9.9900	+0.604%	193,937	-7.508%
2025-10-28	10.1000	10.670000	9.8800	9.9300	-1.683%	491,126	-6.949%
2025-10-27	9.6000	10.650000	9.5200	10.1000	+6.540%	812,869	-8.515%
2025-10-24	9.1100	9.560000	9.0500	9.4800	+4.983%	509,800	-2.532%
2025-10-23	8.4600	9.200000	8.4600	9.0300	+6.738%	406,361	+2.326%
2025-10-22	8.5500	8.620000	8.3000	8.4600	-2.535%	472,628	+9.220%
2025-10-21	8.3200	8.700000	8.2600	8.6800	+3.580%	186,488	+6.452%
2025-10-20	7.9400	8.490000	7.8757	8.3800	+8.549%	330,976	+10.263%
2025-10-17	8.0100	8.130000	7.7000	7.7200	-5.276%	253,567	+19.689%
2025-10-16	9.0350	9.070000	8.1100	8.1500	-8.324%	358,415	+13.374%
2025-10-15	8.8100	9.317800	8.6900	8.8900	+2.537%	179,396	+3.937%
2025-10-14	8.9400	8.994500	8.5000	8.6700	-3.774%	284,953	+6.574%
2025-10-13	8.7900	9.270000	8.3550	9.0100	+6.125%	298,371	+2.553%
2025-10-10	8.6500	9.600000	8.4500	8.4900	-0.118%	493,938	+8.834%
2025-10-09	8.5000	8.600000	8.2254	8.5000	+2.041%	200,766	+8.706%
2025-10-08	8.1100	8.520000	8.1000	8.3300	+3.350%	304,565	+10.924%
2025-10-07	8.0600	8.240000	7.8600	8.0600	+1.639%	223,386	+14.640%
2025-10-06	8.0100	8.450000	7.8900	7.9300	+0.253%	438,877	+16.520%
2025-10-03	7.7000	8.280000	7.7000	7.9100	+4.216%	403,016	+16.814%
2025-10-02	7.3600	7.700000	7.3600	7.5900	+3.406%	125,155	+21.739%
2025-10-01	7.3100	7.550000	7.1807	7.3400	-0.272%	142,775	+25.886%
2025-09-30	7.6400	7.730000	7.3000	7.3600	-4.416%	113,203	+25.543%
2025-09-29	7.6100	7.830000	7.3700	7.7000	+2.530%	199,142	+20.000%
2025-09-26	7.7100	7.800000	7.4700	7.5100	-2.846%	119,656	+23.036%
2025-09-25	7.4800	7.730000	7.2000	7.7300	+2.793%	235,170	+19.534%
2025-09-24	7.4900	7.830000	7.4600	7.5200	+0.401%	153,930	+22.872%
2025-09-23	7.7600	7.890000	7.4500	7.4900	-3.230%	422,688	+23.364%
2025-09-22	7.7800	7.958000	7.6161	7.7400	+2.381%	333,874	+19.380%
2025-09-19	7.7900	7.840000	7.5000	7.5600	-2.703%	469,237	+22.222%
2025-09-18	7.5100	7.850000	7.3300	7.7700	+4.717%	211,528	+18.919%
2025-09-17	7.7900	8.035000	7.3612	7.4200	-4.750%	239,745	+24.528%
2025-09-16	7.9800	8.250000	7.6000	7.7900	-0.511%	202,649	+18.614%
2025-09-15	7.8950	7.905000	7.5901	7.8300	+2.353%	273,528	+18.008%
2025-09-12	7.7200	7.900000	7.5000	7.6500	-2.423%	210,759	+20.784%
2025-09-11	6.9100	7.950000	6.9100	7.8400	+14.620%	567,082	+17.857%
2025-09-10	6.6200	7.190000	6.6200	6.8400	+3.636%	314,641	+35.088%
2025-09-09	6.6700	6.710000	6.5100	6.6000	-1.345%	189,341	+40.000%
2025-09-08	6.7100	6.860000	6.5368	6.6900	-0.298%	294,373	+38.117%
2025-09-05	6.4900	6.888400	6.4100	6.7100	+4.193%	328,753	+37.705%
2025-09-04	6.1500	6.730000	6.0200	6.4400	+4.376%	463,620	+43.478%
2025-09-03	6.3000	6.380000	6.1050	6.1700	-1.280%	238,953	+49.757%
2025-09-02	6.2900	6.554900	6.0900	6.2500	-2.344%	283,921	+47.840%
2025-08-29	6.4600	6.460000	6.2600	6.4000	-0.775%	190,043	+44.375%
2025-08-28	6.4700	6.570000	6.4000	6.4500	+0.624%	205,037	+43.256%
2025-08-27	6.5100	6.600000	6.3700	6.4100	-0.927%	401,808	+44.150%
2025-08-26	6.3200	6.599900	6.2200	6.4700	+4.355%	334,153	+42.813%
2025-08-25	6.5100	6.610000	6.2000	6.2000	-4.321%	376,120	+49.032%
2025-08-22	6.0800	6.600000	5.9800	6.4800	+8.000%	1,051,639	+42.593%
2025-08-21	6.0100	6.090000	5.8500	6.0000	0.000%	412,802	+54.000%
2025-08-20	5.9900	6.140000	5.7750	6.0000	-0.662%	460,892	+54.000%
2025-08-19	6.2300	6.500000	6.0000	6.0400	-4.279%	395,692	+52.980%
2025-08-18	6.2500	6.579600	6.2100	6.3100	+0.960%	574,474	+46.434%
2025-08-15	6.3000	6.377500	6.0200	6.2500	+0.969%	400,104	+47.840%
2025-08-14	6.0900	6.270000	5.9600	6.1900	+0.814%	392,165	+49.273%
2025-08-13	6.3500	6.353300	6.1200	6.1400	-1.917%	330,066	+50.489%
2025-08-12	6.1800	6.330000	6.1100	6.2600	+3.300%	205,404	+47.604%
2025-08-11	6.3500	6.416400	5.9700	6.0600	-4.567%	463,328	+52.475%
2025-08-08	6.5000	6.690000	6.3000	6.3500	-1.779%	562,107	+45.512%
2025-08-07	7.0800	7.080000	6.4400	6.4650	-7.643%	428,218	+42.923%
2025-08-06	6.9400	7.060000	6.5000	7.0000	+1.449%	278,026	+32.000%
2025-08-05	6.8400	7.112700	6.7800	6.9000	+1.025%	357,749	+33.913%
2025-08-04	6.7000	6.920000	6.5450	6.8300	+3.957%	413,565	+35.286%
2025-08-01	6.6100	6.895000	6.4900	6.5700	-2.954%	147,385	+40.639%
2025-07-31	6.6000	6.820000	6.3100	6.7700	-10.093%	1,880,668	+36.484%
2025-07-30	7.5000	7.888000	7.4000	7.5300	+1.482%	179,209	+22.709%
2025-07-29	7.7200	7.720000	7.2500	7.4200	-4.320%	129,984	+24.528%
2025-07-28	7.9900	8.113800	7.6100	7.7550	-3.063%	114,114	+19.149%
2025-07-25	8.0900	8.226000	7.9100	8.0000	-0.867%	117,696	+15.500%
2025-07-24	8.2400	8.370000	8.0700	8.0700	-1.705%	102,323	+14.498%
2025-07-23	7.9700	8.400000	7.8500	8.2100	+3.662%	150,996	+12.546%
2025-07-22	8.0300	8.119000	7.8600	7.9200	-1.615%	77,358	+16.667%
2025-07-21	7.9600	8.297100	7.8200	8.0500	+1.513%	95,137	+14.783%
2025-07-18	7.9900	8.100000	7.8800	7.9300	+1.019%	33,382	+16.520%
2025-07-17	7.9200	8.380000	7.7500	7.8500	-0.884%	124,403	+17.707%
2025-07-16	6.9800	7.970000	6.4250	7.9200	+13.143%	483,191	+16.667%
2025-07-15	7.2200	7.390000	6.9000	7.0000	-3.714%	592,788	+32.000%
2025-07-14	7.1500	7.510000	7.1200	7.2700	+2.107%	152,830	+27.098%
2025-07-11	7.6800	7.970200	7.1100	7.1200	-6.623%	340,452	+29.775%
2025-07-10	7.9200	8.010000	7.5000	7.6250	-3.725%	106,226	+21.180%
2025-07-09	7.7700	8.197000	7.5600	7.9200	+2.194%	145,644	+16.667%
2025-07-08	7.8100	7.844300	7.5500	7.7500	-1.274%	95,447	+19.226%
2025-07-07	8.0300	8.050800	7.6300	7.8500	-1.506%	118,074	+17.707%
2025-07-03	7.9600	8.309100	7.8500	7.9700	+1.658%	67,294	+15.935%
2025-07-02	7.3000	7.998200	7.2500	7.8400	+7.989%	203,593	+17.857%
2025-07-01	7.3600	7.365700	7.0450	7.2600	+1.538%	56,303	+27.273%
2025-06-30	7.2000	7.550000	7.1000	7.1500	-0.694%	234,978	+29.231%
2025-06-27	7.5900	7.590000	7.0500	7.2000	-4.950%	82,960	+28.333%
2025-06-26	7.5500	7.687500	7.4000	7.5750	+0.731%	54,965	+21.980%
2025-06-25	7.4000	7.640000	7.3000	7.5200	+3.014%	104,616	+22.872%
2025-06-24	7.4500	7.889400	7.2698	7.3000	-1.084%	245,357	+26.575%
2025-06-23	7.2000	8.020000	6.5040	7.3800	+2.358%	423,961	+25.203%
2025-06-20	7.2200	7.539700	6.8010	7.2100	-0.277%	218,336	+28.155%
2025-06-18	7.6000	7.680000	7.1216	7.2300	-4.993%	80,071	+27.801%
2025-06-17	7.5000	7.980000	7.5000	7.6100	+0.661%	68,659	+21.419%
2025-06-16	7.8900	8.110000	7.5100	7.5600	-2.828%	117,607	+22.222%
2025-06-13	7.8400	8.147600	7.5000	7.7800	-2.261%	62,740	+18.766%
2025-06-12	8.2200	8.336800	7.9000	7.9600	-4.212%	42,448	+16.080%
2025-06-11	8.1400	8.350000	7.7800	8.3100	+3.487%	94,164	+11.191%
2025-06-10	7.9500	8.257500	7.5100	8.0300	+0.627%	134,350	+15.068%
2025-06-09	8.7300	8.730000	7.8500	7.9800	-7.101%	202,603	+15.789%
2025-06-06	8.2100	8.750000	8.0922	8.5900	+6.708%	91,111	+7.567%
2025-06-05	8.1000	8.414800	7.8000	8.0500	-1.348%	60,079	+14.783%
2025-06-04	7.3900	8.369900	7.3600	8.1600	+11.323%	116,041	+13.235%
2025-06-03	7.7900	7.930000	7.3100	7.3300	-7.799%	165,977	+26.057%
2025-06-02	7.7800	7.957600	7.3000	7.9500	+3.922%	128,540	+16.226%
2025-05-30	8.3700	8.409700	7.5100	7.6500	-8.657%	136,839	+20.784%
2025-05-29	9.0200	9.150000	8.2610	8.3750	-6.944%	109,635	+10.328%
2025-05-28	8.3300	9.269900	8.3300	9.0000	+8.827%	106,999	+2.667%
2025-05-27	8.7300	9.120000	8.1000	8.2700	-2.246%	171,070	+11.729%
2025-05-23	7.1900	8.650000	7.0000	8.4600	+17.827%	214,792	+9.220%
2025-05-22	7.0400	7.490000	7.0200	7.1800	-0.554%	42,193	+28.691%
2025-05-21	7.5000	7.880000	6.9000	7.2200	-4.307%	119,896	+27.978%
2025-05-20	7.4400	7.850000	7.2800	7.5450	+0.600%	53,701	+22.465%
2025-05-19	8.2400	8.620000	7.3900	7.5000	-7.063%	156,104	+23.200%
2025-05-16	7.4100	8.722900	7.3800	8.0700	+9.350%	349,354	+14.498%
2025-05-15	7.2800	7.490000	6.7600	7.3800	+1.793%	335,598	+25.203%
2025-05-14	7.5000	7.500000	7.0800	7.2500	-2.945%	77,569	+27.448%
2025-05-13	7.1900	7.649900	7.1000	7.4700	+4.916%	101,438	+23.695%
2025-05-12	7.6800	7.750000	7.0300	7.1200	-4.172%	71,743	+29.775%
2025-05-09	7.2900	7.490000	6.9000	7.4300	+1.920%	115,142	+24.361%
2025-05-08	6.5400	7.335000	6.5400	7.2900	+12.240%	97,647	+26.749%
2025-05-07	6.6200	6.770000	6.3501	6.4950	-1.292%	45,871	+42.263%
2025-05-06	6.4100	6.850000	6.4100	6.5800	+0.152%	38,782	+40.426%
2025-05-05	6.8900	7.000000	6.4400	6.5700	-4.852%	79,982	+40.639%
2025-05-02	6.8500	7.300000	6.7101	6.9050	+3.214%	78,694	+33.816%
2025-05-01	7.1300	7.279100	6.6800	6.6900	-3.810%	116,087	+38.117%
2025-04-30	7.4300	7.710000	6.9200	6.9550	-8.847%	112,623	+32.854%
2025-04-29	7.1200	8.000000	6.8200	7.6300	+7.163%	306,441	+21.101%
2025-04-28	6.6900	7.330000	6.3500	7.1200	+6.428%	232,175	+29.775%
2025-04-25	6.4000	6.800000	6.3800	6.6900	+4.531%	100,568	+38.117%
2025-04-24	6.1400	6.550000	6.0500	6.4000	+4.235%	118,129	+44.375%
2025-04-23	6.1500	6.400000	5.8900	6.1400	+4.068%	120,485	+50.489%
2025-04-22	5.7400	6.120000	5.6020	5.9000	+4.982%	55,720	+56.610%
2025-04-21	5.7200	6.030000	5.6100	5.6200	-2.261%	62,100	+64.413%
2025-04-17	5.7500	6.350000	5.3907	5.7500	+1.232%	321,071	+60.696%
2025-04-16	5.2500	5.860000	5.2000	5.6800	+10.291%	154,924	+62.676%
2025-04-15	4.9500	5.425000	4.9500	5.1500	+5.749%	149,173	+79.417%
2025-04-14	4.8500	4.970000	4.7400	4.8700	+3.838%	29,982	+89.733%
2025-04-11	4.4600	4.929600	4.2000	4.6900	+4.922%	55,801	+97.015%
2025-04-10	4.3600	4.790000	4.0900	4.4700	+0.337%	65,110	+106.711%
2025-04-09	4.0100	4.840000	3.8420	4.4550	+7.609%	94,196	+107.407%
2025-04-08	4.7100	4.710000	4.0200	4.1400	-8.000%	82,895	+123.188%
2025-04-07	4.4900	4.810000	4.1230	4.5000	-4.051%	159,516	+105.333%
2025-04-04	4.7600	4.921700	4.3400	4.6900	-4.675%	84,961	+97.015%
2025-04-03	4.8500	5.170000	4.7700	4.9200	-5.019%	73,608	+87.805%
2025-04-02	5.2200	5.698000	4.9900	5.1800	-0.766%	117,215	+78.378%
2025-04-01	5.3500	5.520000	4.4000	5.2200	-7.447%	194,166	+77.011%
2025-03-31	5.3000	5.660000	5.1000	5.6400	+6.215%	92,278	+63.830%
2025-03-28	5.9300	6.000000	5.2700	5.3100	-12.231%	167,938	+74.011%
2025-03-27	6.0500	6.200000	5.8200	6.0500	+0.166%	46,652	+52.727%
2025-03-26	6.1900	6.250000	5.8976	6.0400	-1.789%	96,951	+52.980%
2025-03-25	6.1350	6.380900	5.9700	6.1500	-0.485%	39,228	+50.244%
2025-03-24	6.1000	6.290000	6.0240	6.1800	+0.162%	28,249	+49.515%
2025-03-21	6.1400	6.260000	5.8700	6.1700	-1.752%	60,228	+49.757%
2025-03-20	6.2300	6.389900	6.0800	6.2800	-0.317%	37,828	+47.134%
2025-03-19	6.3400	6.470000	6.1000	6.3000	+1.286%	53,895	+46.667%
2025-03-18	6.3600	6.679900	6.1400	6.2200	-3.864%	35,914	+48.553%
2025-03-17	5.9100	6.549900	5.7299	6.4700	+9.847%	92,195	+42.813%
2025-03-14	5.6600	5.970000	5.1200	5.8900	+6.126%	54,474	+56.876%
2025-03-13	5.6500	5.660000	5.4100	5.5500	-3.646%	37,833	+66.486%
2025-03-12	5.1100	6.000000	5.1100	5.7600	+13.834%	95,998	+60.417%
2025-03-11	4.9200	5.228500	4.7600	5.0600	+0.998%	64,001	+82.609%
2025-03-10	5.3800	5.489700	5.0000	5.0100	-9.730%	33,845	+84.431%
2025-03-07	5.2400	5.582200	5.2300	5.5500	+6.322%	70,981	+66.486%
2025-03-06	5.3600	5.480000	5.1500	5.2200	-3.512%	139,754	+77.011%
2025-03-05	5.7500	5.910000	5.1000	5.4100	-7.679%	151,349	+70.795%
2025-03-04	5.6300	6.100000	5.2300	5.8600	+2.269%	295,999	+57.679%
2025-03-03	6.0000	6.100000	5.7200	5.7300	-5.132%	79,469	+61.257%
2025-02-28	5.7300	6.110000	5.5300	6.0400	+3.780%	60,579	+52.980%
2025-02-27	6.1600	6.260000	5.7000	5.8200	-5.057%	55,257	+58.763%
2025-02-26	6.6000	6.940000	6.0000	6.1300	-6.697%	95,362	+50.734%
2025-02-25	6.9900	6.995000	6.0000	6.5700	+0.922%	209,623	+40.639%
2025-02-24	6.8100	6.980000	6.4100	6.5100	-4.685%	70,659	+41.935%
2025-02-21	6.5900	6.969900	6.4000	6.8300	+3.172%	126,179	+35.286%
2025-02-20	6.7000	7.100000	6.3000	6.6200	-1.634%	107,064	+39.577%
2025-02-19	7.1700	7.310000	6.6600	6.7300	-7.934%	105,916	+37.296%
2025-02-18	7.7400	7.990000	7.1000	7.3100	-5.188%	233,263	+26.402%

.dark-mode .ctvQDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctvQDy{ color: #333333; background-color: white; border: 2px solid #333333; }DUOTDuos Technologies Group, Inc. Common Stockstock NASDAQ

DUOT
Duos Technologies Group, Inc. Common Stock
stock NASDAQ