-
5 DAY PERFORMANCE
+14.07% -
1 MONTH PERFORMANCE
+28.76% -
3 MONTH PERFORMANCE
+1.35% -
6 MONTH PERFORMANCE
-22.88% -
YEAR-TO-DATE PERFORMANCE
+3.45% -
1 YEAR PERFORMANCE
-41.57%
Duos Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.79 | $3.00 (7.53%) | $3.15 | $2.79 | 44,334 | $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 |
| 08/16/2024 | $2.38 | $2.44 (2.52%) | $2.58 | $2.32 | 18,200 | $18.18 M |
| 08/15/2024 | $2.33 | $2.44 (4.72%) | $2.51 | $2.33 | 32,828 | $18.18 M |
| 08/14/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.34 | 20,109 | $18.11 M |
| 08/13/2024 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.49 | 18,600 | $18.63 M |
| 08/12/2024 | $2.70 | $2.49 (-7.78%) | $2.70 | $2.45 | 26,904 | $18.55 M |
| 08/09/2024 | $2.67 | $2.67 (0%) | $2.76 | $2.56 | 34,648 | $19.51 M |
| 08/08/2024 | $2.57 | $2.59 (0.78%) | $2.70 | $2.57 | 12,562 | $18.92 M |
| 08/07/2024 | $2.50 | $2.44 (-2.4%) | $2.71 | $2.40 | 21,522 | $17.83 M |
| 08/06/2024 | $2.40 | $2.51 (4.58%) | $2.51 | $2.36 | 19,347 | $18.34 M |
| 08/05/2024 | $2.50 | $2.36 (-5.6%) | $2.53 | $2.03 | 35,116 | $17.24 M |
| 08/02/2024 | $2.84 | $2.63 (-7.39%) | $2.95 | $2.55 | 34,046 | $19.22 M |
| 08/01/2024 | $2.95 | $2.89 (-2.03%) | $2.99 | $2.66 | 45,300 | $21.12 M |
| 07/31/2024 | $2.89 | $2.87 (-0.69%) | $2.98 | $2.86 | 13,180 | $20.97 M |
| 07/30/2024 | $3.03 | $2.90 (-4.29%) | $3.24 | $2.87 | 29,842 | $21.19 M |
| 07/29/2024 | $3.19 | $3.01 (-5.64%) | $3.25 | $3.00 | 31,400 | $21.99 M |
| 07/26/2024 | $3.11 | $3.20 (2.89%) | $3.20 | $2.90 | 52,500 | $23.38 M |
| 07/25/2024 | $2.92 | $3.03 (3.77%) | $3.03 | $2.90 | 25,200 | $22.14 M |
| 07/24/2024 | $3.05 | $2.89 (-5.25%) | $3.10 | $2.84 | 15,441 | $21.12 M |
| 07/23/2024 | $2.76 | $3.07 (11.23%) | $3.11 | $2.76 | 39,200 | $22.43 M |
| 07/22/2024 | $2.79 | $2.77 (-0.72%) | $2.98 | $2.76 | 15,585 | $20.24 M |
| 07/19/2024 | $2.91 | $2.79 (-4.12%) | $3.09 | $2.79 | 19,879 | $20.39 M |
| 07/18/2024 | $3.14 | $2.95 (-6.05%) | $3.15 | $2.91 | 41,625 | $21.56 M |
| 07/17/2024 | $3.05 | $3.08 (0.98%) | $3.21 | $3.01 | 67,696 | $22.51 M |
| 07/16/2024 | $2.95 | $3.02 (2.37%) | $3.10 | $2.89 | 33,508 | $22.07 M |
| 07/15/2024 | $2.93 | $2.93 (0%) | $3.18 | $2.93 | 43,840 | $21.41 M |
| 07/12/2024 | $2.81 | $2.92 (3.91%) | $3.03 | $2.81 | 43,227 | $21.34 M |
| 07/11/2024 | $2.78 | $2.80 (0.72%) | $3.09 | $2.78 | 70,657 | $20.46 M |
| 07/10/2024 | $2.72 | $2.76 (1.47%) | $2.88 | $2.72 | 10,077 | $20.17 M |
| 07/09/2024 | $2.72 | $2.74 (0.74%) | $2.94 | $2.70 | 13,953 | $20.02 M |
| 07/08/2024 | $2.71 | $2.67 (-1.48%) | $2.85 | $2.65 | 23,448 | $19.51 M |
| 07/05/2024 | $2.83 | $2.77 (-2.12%) | $2.86 | $2.70 | 32,684 | $20.24 M |
| 07/03/2024 | $2.77 | $2.83 (2.17%) | $2.92 | $2.71 | 21,505 | $20.68 M |
| 07/02/2024 | $3.00 | $2.82 (-6%) | $3.05 | $2.75 | 29,336 | $20.61 M |
| 07/01/2024 | $2.83 | $2.96 (4.59%) | $3.06 | $2.81 | 38,556 | $21.63 M |