MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUOT — Duos Technologies Group, Inc. Common Stock
NasdaqDuos Technologies Group, Inc. Common Stock
$9.11
+0.21(+2.36%)
- O
- 9.12
- H
- 9.31
- L
- 8.88
- V
- 630.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.11
Period Return+54.41%
Period High$15.28
Period Low$5.60
Avg Daily Volume473.7K
Total Trading Days365
DUOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.12 | $9.31 | $8.88 | $9.11 | +$0.21 | +2.36% | 630,622 | $9.11 | $8.88 $9.31 |
| Oct 1, 2026 | $8.94 | $9.14 | $8.89 | $8.90 | +$0.06 | +0.68% | 755,542 | $9.00 | $8.89 $9.14 |
| Sep 30, 2026 | $9.01 | $9.14 | $8.84 | $8.84 | $-0.13 | -1.45% | 395,894 | $8.91 | $8.84 $9.14 |
| Sep 29, 2026 | $9.00 | $9.20 | $8.95 | $8.97 | $-0.02 | -0.22% | 289,005 | $9.03 | $8.95 $9.20 |
| Sep 28, 2026 | $8.99 | $9.32 | $8.76 | $8.99 | $-0.15 | -1.64% | 401,268 | $9.00 | $8.76 $9.32 |
| Sep 25, 2026 | $9.59 | $9.71 | $9.02 | $9.14 | $-0.41 | -4.29% | 390,640 | $9.23 | $9.02 $9.71 |
| Sep 24, 2026 | $9.06 | $9.58 | $8.98 | $9.55 | +$0.57 | +6.35% | 779,653 | $9.36 | $8.98 $9.58 |
| Sep 23, 2026 | $9.19 | $9.27 | $8.98 | $8.98 | $-0.20 | -2.18% | 269,864 | $9.06 | $8.98 $9.27 |
| Sep 22, 2026 | $9.28 | $9.36 | $8.90 | $9.18 | +$0.32 | +3.61% | 528,729 | $9.09 | $8.90 $9.36 |
| Sep 21, 2026 | $8.75 | $8.91 | $8.66 | $8.86 | +$0.32 | +3.75% | 529,959 | $8.82 | $8.66 $8.91 |
| Sep 18, 2026 | $8.50 | $8.65 | $8.39 | $8.54 | +$0.04 | +0.47% | 1,280,479 | $8.54 | $8.39 $8.65 |
| Sep 17, 2026 | $8.49 | $8.61 | $8.46 | $8.50 | +$0.20 | +2.41% | 480,066 | $8.57 | $8.46 $8.61 |
| Sep 16, 2026 | $8.11 | $8.45 | $8.06 | $8.30 | +$0.18 | +2.22% | 624,802 | $8.28 | $8.06 $8.45 |
| Sep 15, 2026 | $8.17 | $8.25 | $7.95 | $8.12 | $-0.12 | -1.46% | 520,379 | $8.10 | $7.95 $8.25 |
| Sep 14, 2026 | $8.17 | $8.35 | $8.01 | $8.24 | $-0.02 | -0.24% | 545,933 | $8.21 | $8.01 $8.35 |
| Sep 11, 2026 | $8.19 | $8.43 | $8.08 | $8.26 | +$0.16 | +1.98% | 639,596 | $8.30 | $8.08 $8.43 |
| Sep 10, 2026 | $8.52 | $8.71 | $8.09 | $8.10 | $-0.70 | -7.95% | 1,084,619 | $8.26 | $8.09 $8.71 |
| Sep 9, 2026 | $8.91 | $9.00 | $8.77 | $8.80 | $-0.25 | -2.76% | 617,056 | $8.86 | $8.77 $9.00 |
| Sep 8, 2026 | $8.70 | $9.15 | $8.57 | $9.05 | +$0.29 | +3.31% | 717,154 | $8.95 | $8.57 $9.15 |
| Sep 4, 2026 | $8.74 | $8.85 | $8.61 | $8.76 | $-0.02 | -0.23% | 534,887 | $8.72 | $8.61 $8.85 |
| Sep 3, 2026 | $8.78 | $8.94 | $8.66 | $8.78 | +$0.17 | +1.97% | 852,433 | $8.75 | $8.66 $8.94 |
| Sep 2, 2026 | $8.60 | $8.80 | $8.31 | $8.61 | +$0.00 | +0.00% | 721,590 | $8.54 | $8.31 $8.80 |
| Sep 1, 2026 | $9.05 | $9.17 | $8.59 | $8.61 | $-0.67 | -7.22% | 995,766 | $8.76 | $8.59 $9.17 |
| Aug 31, 2026 | $9.46 | $9.59 | $9.08 | $9.28 | $-0.06 | -0.64% | 865,270 | $9.34 | $9.08 $9.59 |
| Aug 28, 2026 | $10.23 | $10.32 | $9.30 | $9.34 | $-0.96 | -9.32% | 1,098,792 | $9.56 | $9.30 $10.32 |
| Aug 27, 2026 | $10.30 | $10.60 | $10.16 | $10.30 | +$0.37 | +3.67% | 776,616 | $10.42 | $10.16 $10.60 |
| Aug 26, 2026 | $9.77 | $10.17 | $9.62 | $9.94 | $-0.29 | -2.79% | 949,254 | $9.84 | $9.62 $10.17 |
| Aug 25, 2026 | $10.39 | $10.57 | $10.15 | $10.22 | $-0.05 | -0.49% | 724,562 | $10.32 | $10.15 $10.57 |
| Aug 24, 2026 | $10.17 | $10.46 | $9.85 | $10.27 | $-0.05 | -0.48% | 795,631 | $10.20 | $9.85 $10.46 |
| Aug 21, 2026 | $10.56 | $11.07 | $10.14 | $10.32 | $-0.09 | -0.86% | 920,493 | $10.45 | $10.14 $11.07 |