Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Duos Technologies Group Inc (NQ: DUOT )

4.330 -0.070 (-1.59%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.440 4.741 4.280 4.400 22,908 -0.10(-2.22%)
Mar 26, 2024 5.240 5.285 4.500 4.500 42,374 -0.24(-5.06%)
Mar 25, 2024 5.250 5.740 4.455 4.740 90,178 -0.41(-7.96%)
Mar 22, 2024 4.920 5.350 4.900 5.150 70,289 +0.25(+5.10%)
Mar 21, 2024 4.080 4.900 4.080 4.900 97,652 +0.93(+23.43%)
Mar 20, 2024 3.950 3.979 3.900 3.970 12,959 -0.02(-0.50%)
Mar 19, 2024 4.370 4.370 3.900 3.990 13,850 -0.35(-8.06%)
Mar 18, 2024 4.380 4.670 4.337 4.340 43,162 +0.01(+0.23%)
Mar 15, 2024 4.376 4.376 4.044 4.330 19,463 +0.19(+4.59%)
Mar 14, 2024 4.350 4.350 4.010 4.140 14,195 -0.16(-3.72%)
Mar 13, 2024 4.290 4.460 4.290 4.300 24,100 +0.00(+0.00%)
Mar 12, 2024 4.190 4.460 4.150 4.300 40,657 +0.12(+2.99%)
Mar 11, 2024 4.000 4.240 3.950 4.175 17,933 +0.19(+4.90%)
Mar 08, 2024 4.000 4.080 3.870 3.980 15,313 -0.01(-0.25%)
Mar 07, 2024 4.050 4.120 3.830 3.990 9,082 +0.07(+1.79%)
Mar 06, 2024 3.900 4.050 3.890 3.920 11,524 +0.03(+0.77%)
Mar 05, 2024 4.290 4.345 3.820 3.890 29,838 -0.57(-12.78%)
Mar 04, 2024 4.450 4.460 4.279 4.460 42,079 +0.21(+4.94%)
Mar 01, 2024 3.820 4.250 3.650 4.250 19,651 +0.51(+13.64%)
Feb 29, 2024 3.610 3.864 3.517 3.740 57,682 +0.12(+3.31%)
Feb 28, 2024 3.700 3.700 3.603 3.620 8,530 -0.00(-0.02%)
Feb 27, 2024 3.490 3.690 3.490 3.621 23,520 +0.05(+1.42%)
Feb 26, 2024 3.590 3.727 3.500 3.570 30,444 -0.09(-2.46%)
Feb 23, 2024 3.840 3.840 3.500 3.660 19,693 +0.04(+1.10%)
Feb 22, 2024 3.880 3.890 3.610 3.620 28,667 -0.13(-3.47%)
Feb 21, 2024 3.760 3.970 3.750 3.750 12,136 -0.05(-1.31%)
Feb 20, 2024 3.860 4.000 3.800 3.800 18,050 -0.09(-2.27%)
Feb 16, 2024 3.930 4.000 3.800 3.888 18,600 +0.03(+0.83%)
Feb 15, 2024 3.740 3.880 3.620 3.857 25,222 +0.14(+3.67%)
Feb 14, 2024 3.930 3.987 3.670 3.720 14,307 -0.23(-5.82%)
Feb 13, 2024 3.990 3.990 3.800 3.950 15,341 +0.03(+0.76%)
Feb 12, 2024 3.810 4.010 3.810 3.920 11,138 +0.05(+1.29%)
Feb 09, 2024 4.090 4.100 3.763 3.870 22,133 -0.03(-0.77%)
Feb 08, 2024 4.110 4.140 3.900 3.900 17,934 -0.29(-6.92%)
Feb 07, 2024 4.380 4.380 3.930 4.190 56,035 -0.18(-4.12%)
Feb 06, 2024 4.380 4.420 4.186 4.370 8,479 -0.09(-2.02%)
Feb 05, 2024 4.630 4.640 4.001 4.460 30,483 -0.17(-3.67%)
Feb 02, 2024 4.640 4.640 4.500 4.630 7,606 +0.13(+2.89%)
Feb 01, 2024 4.790 5.000 4.370 4.500 27,038 +0.15(+3.45%)
Jan 31, 2024 4.500 4.510 4.250 4.350 5,715 -0.12(-2.58%)
Jan 30, 2024 4.500 4.670 4.280 4.465 23,441 -0.08(-1.65%)
Jan 29, 2024 4.450 4.540 4.354 4.540 20,578 +0.12(+2.71%)
Jan 26, 2024 4.520 4.530 4.320 4.420 17,982 +0.05(+1.14%)
Jan 25, 2024 4.260 4.752 4.160 4.370 73,574 +0.26(+6.33%)
Jan 24, 2024 3.650 4.200 3.650 4.110 54,288 +0.53(+14.80%)
Jan 23, 2024 3.230 3.650 3.230 3.580 71,534 +0.36(+11.18%)
Jan 22, 2024 3.110 3.295 3.110 3.220 20,453 -0.18(-5.29%)
Jan 19, 2024 3.430 3.480 3.010 3.400 16,222 +0.01(+0.24%)
Jan 18, 2024 3.490 3.490 3.392 3.392 21,397 -0.05(-1.40%)
Jan 17, 2024 3.440 3.450 3.229 3.440 68,741 +0.31(+9.90%)
Jan 16, 2024 3.110 3.160 2.900 3.130 14,247 +0.06(+1.98%)
Jan 12, 2024 3.290 3.331 3.000 3.069 21,531 -0.13(-4.09%)
Jan 11, 2024 2.820 3.370 2.820 3.200 66,057 +0.35(+12.28%)
Jan 10, 2024 2.830 2.869 2.726 2.850 11,961 +0.01(+0.35%)
Jan 09, 2024 2.870 2.905 2.700 2.840 21,380 +0.02(+0.89%)
Jan 08, 2024 2.610 2.990 2.600 2.815 75,075 +0.25(+9.53%)
Jan 05, 2024 2.300 2.580 2.250 2.570 119,343 +0.54(+26.91%)
Jan 04, 2024 2.140 2.180 1.935 2.025 66,381 -0.10(-4.48%)
Jan 03, 2024 2.630 2.650 2.050 2.120 109,953 -0.58(-21.48%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.