Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Duos Technologies Group Inc (NQ: DUOT )

2.490 -0.220 (-8.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	2.350	2.350	2.220	2.220	12,612	-0.11(-4.72%)
Aug 30, 2024	2.320	2.400	2.245	2.330	17,235	+0.00(+0.00%)
Aug 29, 2024	2.400	2.459	2.300	2.330	39,626	-0.07(-2.92%)
Aug 28, 2024	2.420	2.435	2.320	2.400	25,961	-0.04(-1.64%)
Aug 27, 2024	2.340	2.510	2.340	2.440	15,855	-0.02(-0.81%)
Aug 26, 2024	2.580	2.640	2.460	2.460	15,664	-0.12(-4.65%)
Aug 23, 2024	2.450	2.640	2.400	2.580	17,905	+0.09(+3.61%)
Aug 22, 2024	2.430	2.740	2.330	2.490	55,544	-0.02(-0.80%)
Aug 21, 2024	2.540	2.690	2.430	2.510	17,099	-0.09(-3.46%)
Aug 20, 2024	2.500	2.760	2.410	2.600	18,374	+0.09(+3.59%)
Aug 19, 2024	2.430	2.530	2.380	2.510	56,485	+0.07(+2.87%)
Aug 16, 2024	2.380	2.580	2.320	2.440	18,170	+0.00(+0.00%)
Aug 15, 2024	2.330	2.505	2.330	2.440	32,828	+0.01(+0.41%)
Aug 14, 2024	2.500	2.500	2.340	2.430	20,109	-0.07(-2.80%)
Aug 13, 2024	2.530	2.530	2.490	2.500	18,599	+0.01(+0.40%)
Aug 12, 2024	2.700	2.700	2.454	2.490	27,204	-0.18(-6.74%)
Aug 09, 2024	2.670	2.760	2.560	2.670	34,648	+0.08(+3.09%)
Aug 08, 2024	2.570	2.700	2.570	2.590	12,562	+0.15(+5.93%)
Aug 07, 2024	2.500	2.710	2.400	2.445	21,522	-0.06(-2.59%)
Aug 06, 2024	2.400	2.510	2.360	2.510	19,343	+0.15(+6.36%)
Aug 05, 2024	2.500	2.530	2.025	2.360	35,116	-0.27(-10.27%)
Aug 02, 2024	2.840	2.945	2.550	2.630	34,046	-0.26(-9.00%)
Aug 01, 2024	2.950	2.990	2.655	2.890	45,251	+0.02(+0.70%)
Jul 31, 2024	2.890	2.980	2.858	2.870	12,970	-0.03(-1.03%)
Jul 30, 2024	3.030	3.244	2.865	2.900	29,842	-0.11(-3.65%)
Jul 29, 2024	3.190	3.250	3.000	3.010	31,354	-0.19(-5.94%)
Jul 26, 2024	3.110	3.200	2.901	3.200	52,494	+0.17(+5.61%)
Jul 25, 2024	2.920	3.030	2.900	3.030	25,180	+0.14(+4.84%)
Jul 24, 2024	3.050	3.100	2.840	2.890	15,416	-0.18(-5.86%)
Jul 23, 2024	2.760	3.110	2.760	3.070	39,180	+0.30(+10.83%)
Jul 22, 2024	2.790	2.977	2.760	2.770	15,585	-0.02(-0.72%)
Jul 19, 2024	2.910	3.090	2.790	2.790	19,879	-0.16(-5.42%)
Jul 18, 2024	3.140	3.147	2.910	2.950	41,615	-0.13(-4.22%)
Jul 17, 2024	3.050	3.210	3.010	3.080	67,651	+0.06(+1.99%)
Jul 16, 2024	2.950	3.100	2.890	3.020	33,498	+0.09(+3.07%)
Jul 15, 2024	2.930	3.178	2.930	2.930	43,665	+0.01(+0.34%)
Jul 12, 2024	2.810	3.030	2.810	2.920	43,227	+0.12(+4.29%)
Jul 11, 2024	2.780	3.090	2.780	2.800	70,657	+0.04(+1.45%)
Jul 10, 2024	2.720	2.879	2.720	2.760	10,077	+0.02(+0.73%)
Jul 09, 2024	2.720	2.940	2.695	2.740	13,953	+0.07(+2.62%)
Jul 08, 2024	2.710	2.854	2.650	2.670	23,443	-0.10(-3.61%)
Jul 05, 2024	2.830	2.860	2.700	2.770	32,684	-0.06(-2.12%)
Jul 03, 2024	2.770	2.920	2.710	2.830	21,505	+0.01(+0.35%)
Jul 02, 2024	3.000	3.050	2.750	2.820	29,329	-0.14(-4.73%)

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 San Rafael

Find A Business

or Browse Listings

Duos Technologies Group Inc (NQ: DUOT )

Historical Prices