-
5 DAY PERFORMANCE
-2.85% -
1 MONTH PERFORMANCE
+13.30% -
3 MONTH PERFORMANCE
+81.56% -
6 MONTH PERFORMANCE
+63.47% -
YEAR-TO-DATE PERFORMANCE
+52.76% -
1 YEAR PERFORMANCE
+46.69%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.71 | $4.38 (18.06%) | $4.43 | $3.71 | 58,558 | $32.63 M |
| 11/15/2024 | $3.89 | $3.76 (-3.34%) | $4.25 | $3.71 | 26,600 | $28.01 M |
| 11/14/2024 | $4.49 | $3.94 (-12.25%) | $4.55 | $3.88 | 79,900 | $29.36 M |
| 11/13/2024 | $4.83 | $4.56 (-5.59%) | $4.83 | $4.51 | 27,832 | $33.98 M |
| 11/12/2024 | $4.83 | $4.89 (1.24%) | $4.94 | $4.77 | 9,700 | $36.43 M |
| 11/11/2024 | $4.75 | $4.91 (3.37%) | $4.91 | $4.67 | 48,131 | $36.58 M |
| 11/08/2024 | $4.77 | $4.79 (0.42%) | $4.80 | $4.58 | 21,009 | $35.69 M |
| 11/07/2024 | $4.72 | $4.69 (-0.64%) | $4.80 | $4.55 | 35,915 | $34.94 M |
| 11/06/2024 | $4.50 | $4.64 (3.11%) | $4.81 | $4.44 | 38,921 | $34.57 M |
| 11/05/2024 | $4.25 | $4.33 (1.88%) | $4.48 | $4.08 | 150,500 | $32.26 M |
| 11/04/2024 | $4.31 | $4.28 (-0.7%) | $4.32 | $4.09 | 11,600 | $31.89 M |
| 11/01/2024 | $4.80 | $4.33 (-9.79%) | $4.80 | $4.25 | 43,400 | $32.26 M |
| 10/31/2024 | $4.31 | $4.76 (10.44%) | $4.80 | $4.31 | 47,626 | $35.47 M |
| 10/30/2024 | $4.20 | $4.30 (2.38%) | $4.30 | $4.19 | 11,101 | $32.04 M |
| 10/29/2024 | $4.14 | $4.18 (0.97%) | $4.22 | $4.08 | 48,796 | $31.14 M |
| 10/28/2024 | $4.21 | $4.16 (-1.19%) | $4.21 | $4.12 | 23,106 | $30.99 M |
| 10/25/2024 | $4.15 | $4.22 (1.69%) | $4.22 | $4.07 | 34,702 | $31.44 M |
| 10/24/2024 | $4.23 | $4.15 (-1.89%) | $4.29 | $3.97 | 41,806 | $30.92 M |
| 10/23/2024 | $3.97 | $4.23 (6.55%) | $4.37 | $3.97 | 85,105 | $31.52 M |
| 10/22/2024 | $3.94 | $3.98 (1.02%) | $3.99 | $3.81 | 22,413 | $29.65 M |
| 10/21/2024 | $3.95 | $3.97 (0.51%) | $4.10 | $3.75 | 45,200 | $29.58 M |
| 10/18/2024 | $3.83 | $3.91 (2.09%) | $3.92 | $3.75 | 41,830 | $29.13 M |
| 10/17/2024 | $4.03 | $3.83 (-4.96%) | $4.19 | $3.40 | 83,800 | $28.54 M |
| 10/16/2024 | $3.83 | $4.14 (8.09%) | $4.34 | $3.83 | 138,828 | $30.85 M |
| 10/15/2024 | $3.43 | $3.77 (9.91%) | $3.77 | $3.43 | 60,021 | $28.09 M |
| 10/14/2024 | $3.40 | $3.40 (0%) | $3.42 | $3.13 | 63,179 | $25.33 M |
| 10/11/2024 | $3.15 | $3.34 (6.03%) | $3.38 | $3.10 | 41,300 | $24.89 M |
| 10/10/2024 | $3.28 | $3.13 (-4.57%) | $3.28 | $3.10 | 22,800 | $23.32 M |
| 10/09/2024 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.05 | 58,199 | $24.21 M |
| 10/08/2024 | $3.55 | $3.20 (-9.86%) | $3.55 | $3.10 | 192,013 | $23.84 M |
| 10/07/2024 | $3.18 | $3.40 (6.92%) | $3.48 | $3.10 | 61,830 | $25.33 M |
| 10/04/2024 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.83 | 57,538 | $22.43 M |
| 10/03/2024 | $3.13 | $2.98 (-4.79%) | $3.14 | $2.97 | 36,300 | $22.20 M |
| 10/02/2024 | $3.11 | $3.10 (-0.32%) | $3.13 | $3.00 | 34,800 | $23.10 M |
| 10/01/2024 | $3.10 | $3.06 (-1.29%) | $3.10 | $2.84 | 52,228 | $22.80 M |
| 09/30/2024 | $2.79 | $3.00 (7.53%) | $3.15 | $2.79 | 45,535 | $22.35 M |
| 09/27/2024 | $2.64 | $2.79 (5.68%) | $2.82 | $2.61 | 32,200 | $20.79 M |
| 09/26/2024 | $2.58 | $2.63 (1.94%) | $2.63 | $2.54 | 18,300 | $19.60 M |
| 09/25/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.45 | 49,408 | $19.00 M |
| 09/24/2024 | $2.45 | $2.59 (5.71%) | $2.74 | $2.40 | 31,519 | $19.30 M |
| 09/23/2024 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.40 | 14,720 | $18.55 M |
| 09/20/2024 | $2.71 | $2.49 (-8.12%) | $2.71 | $2.41 | 28,825 | $18.55 M |
| 09/19/2024 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.38 | 35,076 | $20.19 M |
| 09/18/2024 | $2.65 | $2.65 (0%) | $2.95 | $2.62 | 27,800 | $19.74 M |
| 09/17/2024 | $2.60 | $2.61 (0.38%) | $2.63 | $2.55 | 15,606 | $19.45 M |
| 09/16/2024 | $2.68 | $2.60 (-2.99%) | $2.80 | $2.49 | 81,648 | $19.37 M |
| 09/13/2024 | $2.40 | $2.44 (1.67%) | $2.47 | $2.30 | 15,200 | $18.18 M |
| 09/12/2024 | $2.39 | $2.40 (0.42%) | $2.40 | $2.34 | 9,800 | $17.88 M |
| 09/11/2024 | $2.30 | $2.40 (4.35%) | $2.40 | $2.25 | 10,727 | $17.88 M |
| 09/10/2024 | $2.37 | $2.32 (-2.11%) | $2.39 | $2.28 | 12,900 | $17.29 M |
| 09/09/2024 | $2.36 | $2.37 (0.42%) | $2.37 | $2.26 | 7,426 | $17.66 M |
| 09/06/2024 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.26 | 19,804 | $17.51 M |
| 09/05/2024 | $2.37 | $2.35 (-0.84%) | $2.38 | $2.30 | 36,207 | $17.51 M |
| 09/04/2024 | $2.25 | $2.37 (5.33%) | $2.40 | $2.23 | 14,457 | $17.66 M |
| 09/03/2024 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.22 | 12,612 | $16.54 M |
| 08/30/2024 | $2.32 | $2.33 (0.43%) | $2.40 | $2.25 | 17,235 | $17.36 M |
| 08/29/2024 | $2.40 | $2.33 (-2.92%) | $2.46 | $2.30 | 39,637 | $17.36 M |
| 08/28/2024 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.32 | 26,000 | $17.88 M |
| 08/27/2024 | $2.34 | $2.44 (4.27%) | $2.51 | $2.34 | 15,855 | $18.18 M |
| 08/26/2024 | $2.58 | $2.46 (-4.65%) | $2.64 | $2.46 | 15,700 | $18.33 M |
| 08/23/2024 | $2.45 | $2.58 (5.31%) | $2.64 | $2.40 | 17,905 | $19.22 M |
| 08/22/2024 | $2.43 | $2.49 (2.47%) | $2.74 | $2.33 | 55,556 | $18.55 M |
| 08/21/2024 | $2.54 | $2.51 (-1.18%) | $2.69 | $2.43 | 17,100 | $18.70 M |
| 08/20/2024 | $2.50 | $2.60 (4%) | $2.76 | $2.41 | 18,400 | $19.37 M |
| 08/19/2024 | $2.43 | $2.51 (3.29%) | $2.53 | $2.38 | 56,500 | $18.70 M |