Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Duos Technologies Group Inc (NQ: DUOT )

4.890 -0.310 (-5.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.300	5.395	4.800	4.890	104,460	-0.31(-5.96%)
Nov 20, 2024	4.970	6.440	4.887	5.200	548,562	+0.60(+13.04%)
Nov 19, 2024	4.380	4.797	4.290	4.600	31,088	+0.22(+5.02%)
Nov 18, 2024	3.710	4.435	3.710	4.380	58,571	+0.62(+16.49%)
Nov 15, 2024	3.890	4.250	3.710	3.760	26,590	-0.18(-4.57%)
Nov 14, 2024	4.490	4.550	3.880	3.940	79,858	-0.62(-13.60%)
Nov 13, 2024	4.830	4.830	4.510	4.560	27,830	-0.33(-6.75%)
Nov 12, 2024	4.830	4.940	4.774	4.890	9,696	-0.02(-0.41%)
Nov 11, 2024	4.750	4.910	4.670	4.910	48,101	+0.12(+2.51%)
Nov 08, 2024	4.770	4.800	4.584	4.790	21,009	+0.10(+2.13%)
Nov 07, 2024	4.720	4.800	4.550	4.690	35,915	+0.05(+1.08%)
Nov 06, 2024	4.500	4.814	4.440	4.640	38,921	+0.31(+7.16%)
Nov 05, 2024	4.250	4.479	4.080	4.330	150,494	+0.05(+1.17%)
Nov 04, 2024	4.310	4.320	4.088	4.280	11,555	-0.05(-1.15%)
Nov 01, 2024	4.800	4.800	4.250	4.330	43,373	-0.43(-9.03%)
Oct 31, 2024	4.310	4.800	4.310	4.760	45,566	+0.46(+10.70%)
Oct 30, 2024	4.200	4.300	4.190	4.300	11,101	+0.12(+2.87%)
Oct 29, 2024	4.140	4.220	4.080	4.180	48,731	+0.02(+0.48%)
Oct 28, 2024	4.210	4.210	4.120	4.160	23,106	-0.06(-1.42%)
Oct 25, 2024	4.150	4.220	4.070	4.220	34,702	+0.07(+1.69%)
Oct 24, 2024	4.230	4.290	3.970	4.150	41,806	-0.08(-1.89%)
Oct 23, 2024	3.970	4.370	3.970	4.230	85,090	+0.25(+6.28%)
Oct 22, 2024	3.940	3.994	3.810	3.980	22,413	+0.01(+0.25%)
Oct 21, 2024	3.950	4.100	3.750	3.970	45,172	+0.06(+1.53%)
Oct 18, 2024	3.830	3.920	3.750	3.910	41,830	+0.08(+2.09%)
Oct 17, 2024	4.030	4.190	3.403	3.830	83,757	-0.31(-7.49%)
Oct 16, 2024	3.830	4.340	3.830	4.140	138,804	+0.37(+9.81%)
Oct 15, 2024	3.430	3.770	3.430	3.770	60,021	+0.37(+10.88%)
Oct 14, 2024	3.400	3.422	3.130	3.400	63,179	+0.06(+1.80%)
Oct 11, 2024	3.150	3.380	3.100	3.340	41,266	+0.21(+6.71%)
Oct 10, 2024	3.280	3.280	3.100	3.130	22,756	-0.12(-3.69%)
Oct 09, 2024	3.280	3.280	3.050	3.250	57,999	+0.05(+1.56%)
Oct 08, 2024	3.550	3.550	3.100	3.200	192,013	-0.20(-5.88%)
Oct 07, 2024	3.180	3.480	3.100	3.400	61,830	+0.39(+12.96%)
Oct 04, 2024	3.120	3.120	2.834	3.010	57,538	+0.03(+1.01%)
Oct 03, 2024	3.130	3.139	2.970	2.980	36,273	-0.12(-3.87%)
Oct 02, 2024	3.110	3.130	3.000	3.100	34,753	+0.04(+1.31%)
Oct 01, 2024	3.100	3.100	2.840	3.060	52,228	+0.06(+2.00%)
Sep 30, 2024	2.790	3.150	2.790	3.000	44,634	+0.21(+7.53%)
Sep 27, 2024	2.640	2.820	2.610	2.790	32,156	+0.16(+6.08%)
Sep 26, 2024	2.580	2.630	2.540	2.630	18,085	+0.08(+3.14%)
Sep 25, 2024	2.560	2.610	2.450	2.550	49,408	-0.04(-1.54%)
Sep 24, 2024	2.450	2.740	2.400	2.590	31,519	+0.10(+4.02%)
Sep 23, 2024	2.500	2.600	2.400	2.490	14,668	+0.00(+0.00%)
Sep 20, 2024	2.710	2.710	2.410	2.490	26,246	-0.22(-8.12%)
Sep 19, 2024	2.900	2.900	2.380	2.710	35,076	+0.06(+2.26%)
Sep 18, 2024	2.650	2.950	2.620	2.650	27,797	+0.04(+1.53%)
Sep 17, 2024	2.600	2.630	2.550	2.610	15,606	+0.01(+0.38%)
Sep 16, 2024	2.680	2.800	2.490	2.600	81,648	+0.16(+6.68%)
Sep 13, 2024	2.400	2.470	2.300	2.437	15,190	+0.04(+1.55%)
Sep 12, 2024	2.390	2.400	2.343	2.400	9,800	+0.00(+0.00%)
Sep 11, 2024	2.300	2.400	2.250	2.400	10,727	+0.08(+3.45%)
Sep 10, 2024	2.370	2.390	2.280	2.320	12,872	-0.05(-2.11%)
Sep 09, 2024	2.360	2.370	2.260	2.370	7,426	+0.02(+0.85%)
Sep 06, 2024	2.380	2.380	2.261	2.350	19,804	+0.00(+0.00%)
Sep 05, 2024	2.370	2.380	2.300	2.350	36,207	-0.02(-0.84%)
Sep 04, 2024	2.250	2.400	2.228	2.370	14,437	+0.15(+6.76%)

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 Santa Clara

Find A Business

or Browse Listings

Duos Technologies Group Inc (NQ: DUOT )

Historical Prices