Skip to main content
Duos Technologies Group, Inc. (DUOT)
NASDAQ: DUOT · Real-Time Price · USD
7.45
-0.07 (-0.93%)
Mar 9, 2026, 3:55 PM EDT - Market open

Duos Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.327.506.997.45--0.93%490,662
Mar 6, 20267.287.597.237.527.52-1,024,013
Mar 5, 20267.507.757.407.527.52-1.18%406,904
Mar 4, 20267.658.137.497.617.612.98%680,133
Mar 3, 20267.597.677.207.397.39-2.89%1,235,985
Mar 2, 20267.387.757.307.617.610.79%984,739
Feb 27, 20267.507.907.317.557.55-14.11%2,695,498
Feb 26, 20268.698.958.508.798.791.50%159,190
Feb 25, 20268.559.008.418.668.662.85%109,069
Feb 24, 20268.518.698.108.428.420.84%123,787
Feb 23, 20268.668.808.048.358.35-4.57%150,147
Feb 20, 20268.809.168.708.758.75-1.91%99,809
Feb 19, 20268.768.938.608.928.92-0.22%75,308
Feb 18, 20268.799.118.588.948.941.71%116,682
Feb 17, 20268.908.908.588.798.79-2.22%114,154
Feb 13, 20268.789.348.688.998.992.39%70,953
Feb 12, 20269.249.308.508.788.78-5.39%229,862
Feb 11, 202610.1310.138.859.289.28-7.39%461,877
Feb 10, 20269.9910.249.6610.0210.021.42%168,485
Feb 9, 20269.5610.079.319.889.883.35%155,942
Feb 6, 20268.559.628.459.569.5614.08%238,630
Feb 5, 20268.578.938.268.388.38-4.23%314,804
Feb 4, 20269.879.878.458.758.75-11.44%537,466
Feb 3, 20269.7710.009.039.889.881.65%350,577
Feb 2, 20269.379.959.319.729.723.40%118,365
Jan 30, 20269.8810.149.379.409.40-6.47%266,586
Jan 29, 202610.8310.839.8210.0510.05-7.20%245,717
Jan 28, 202611.2411.2610.7510.8310.83-2.26%110,456
Jan 27, 202610.5511.3810.3011.0811.086.03%192,221
Jan 26, 202610.6510.7410.3210.4510.45-2.79%155,952
Jan 23, 202611.1411.1810.6510.7510.75-4.02%173,940
Jan 22, 202610.5711.2410.5711.2011.207.59%218,007
Jan 21, 202610.8511.0010.1610.4110.41-3.16%261,603
Jan 20, 202610.6311.0910.4110.7510.75-4.10%240,355
Jan 16, 202610.4511.2310.4511.2111.218.00%269,909
Jan 15, 202610.3610.8410.1510.3810.380.78%186,699
Jan 14, 202610.2610.4410.0010.3010.30-0.10%124,656
Jan 13, 202610.4610.489.8610.3110.31-2.00%171,180
Jan 12, 202610.1010.579.6310.5210.523.24%174,392
Jan 9, 202610.1210.3610.0610.1910.191.29%136,937
Jan 8, 202610.1910.429.8210.0610.06-0.59%149,666
Jan 7, 202610.4010.8410.0110.1210.12-2.22%165,616
Jan 6, 202610.0310.479.6810.3510.352.99%302,637
Jan 5, 202610.9210.929.8510.0510.05-6.94%402,472
Jan 2, 202611.4811.6110.7110.8010.80-4.00%311,905
Dec 31, 202511.8711.9911.0711.2511.25-5.22%294,156
Dec 30, 202510.6112.1710.4111.8711.8716.72%887,333
Dec 29, 20259.6510.299.5210.1710.175.39%236,097
Dec 26, 20259.779.789.259.659.65-0.82%69,414
Dec 24, 20259.659.769.379.739.730.83%42,382
Dec 23, 20259.479.659.379.659.650.73%103,750
Dec 22, 20259.609.899.479.589.580.42%158,909
Dec 19, 20259.569.649.179.549.540.53%242,072
Dec 18, 20259.259.759.259.499.494.52%118,030
Dec 17, 20259.309.509.019.089.08-1.73%122,676
Dec 16, 20259.029.358.899.249.242.33%174,843
Dec 15, 20259.859.859.009.039.03-7.76%165,437
Dec 12, 202510.3510.359.749.799.79-5.59%110,787
Dec 11, 202510.0210.679.7010.3710.372.57%157,564
Dec 10, 202510.2210.339.9510.1110.11-1.08%155,898
Dec 9, 20259.9010.249.7710.2210.222.92%135,569
Dec 8, 20259.8810.019.549.939.931.64%133,086
Dec 5, 202510.0210.059.659.779.77-3.27%116,540
Dec 4, 202510.2010.399.9510.1010.10-1.27%135,251
Dec 3, 202510.7110.7610.1010.2310.23-4.66%242,423
Dec 2, 202510.8111.2010.6910.7310.731.23%400,970
Dec 1, 20259.8410.819.7410.6010.605.26%306,187
Nov 28, 20259.9510.149.7710.0710.072.76%104,405
Nov 26, 20259.679.909.549.809.801.98%210,623
Nov 25, 20259.629.759.289.619.610.10%177,718
Nov 24, 20258.899.618.869.609.608.35%376,858
Nov 21, 20258.578.928.108.868.864.73%256,907
Nov 20, 20258.849.538.448.468.46-4.30%330,491
Nov 19, 20258.509.078.418.848.844.25%384,108
Nov 18, 20258.008.698.008.488.484.31%229,341
Nov 17, 20258.758.758.038.138.13-7.61%507,901
Nov 14, 20258.699.058.458.808.80-2.11%413,297
Nov 13, 20259.4410.228.768.998.991.12%662,107
Nov 12, 20259.669.898.648.898.89-7.88%539,127
Nov 11, 20259.8710.249.589.659.65-3.40%328,919
Nov 10, 202510.2110.649.929.999.990.71%209,855
Nov 7, 202510.0410.209.429.929.92-3.97%331,447
Nov 6, 202510.7811.2310.0210.3310.33-3.10%249,516
Nov 5, 202510.0810.7710.0010.6610.665.65%341,146
Nov 4, 202510.1110.509.7710.0910.09-3.63%223,636
Nov 3, 202510.4510.7010.1110.4710.471.16%430,729
Oct 31, 20259.7010.459.6510.3510.357.81%408,044
Oct 30, 20259.7910.069.419.609.60-3.90%201,828
Oct 29, 202510.0010.199.679.999.990.60%193,937
Oct 28, 202510.1010.679.889.939.93-1.68%491,126
Oct 27, 20259.6010.659.5210.1010.106.54%812,869
Oct 24, 20259.119.569.059.489.484.98%509,800
Oct 23, 20258.469.208.469.039.036.74%406,361
Oct 22, 20258.558.628.308.468.46-2.53%472,628
Oct 21, 20258.328.708.268.688.683.58%186,488
Oct 20, 20257.948.497.888.388.388.55%330,976
Oct 17, 20258.018.137.707.727.72-5.28%253,567
Oct 16, 20259.049.078.118.158.15-8.32%358,415
Oct 15, 20258.819.328.698.898.892.54%179,396
Oct 14, 20258.949.008.508.678.67-3.77%284,953