NasdaqCM - Nasdaq Real Time Price USD
Duos Technologies Group, Inc. (DUOT)
7.43
+0.14
+(1.92%)
At close: May 9 at 4:00:02 PM EDT
7.63
+0.20
+(2.69%)
After hours: May 9 at 6:49:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 7.29 | 7.49 | 6.90 | 7.43 | 7.43 | 115,100 |
| May 8, 2025 | 6.54 | 7.34 | 6.54 | 7.29 | 7.29 | 97,600 |
| May 7, 2025 | 6.62 | 6.77 | 6.35 | 6.49 | 6.49 | 45,900 |
| May 6, 2025 | 6.41 | 6.85 | 6.41 | 6.58 | 6.58 | 38,800 |
| May 5, 2025 | 6.89 | 7.00 | 6.44 | 6.57 | 6.57 | 80,000 |
| May 2, 2025 | 6.85 | 7.30 | 6.71 | 6.91 | 6.91 | 78,700 |
| May 1, 2025 | 7.13 | 7.28 | 6.68 | 6.69 | 6.69 | 116,100 |
| Apr 30, 2025 | 7.43 | 7.71 | 6.92 | 6.95 | 6.95 | 112,600 |
| Apr 29, 2025 | 7.12 | 8.00 | 6.82 | 7.63 | 7.63 | 306,400 |
| Apr 28, 2025 | 6.69 | 7.33 | 6.35 | 7.12 | 7.12 | 232,100 |
| Apr 25, 2025 | 6.40 | 6.80 | 6.38 | 6.69 | 6.69 | 100,600 |
| Apr 24, 2025 | 6.14 | 6.55 | 6.05 | 6.40 | 6.40 | 118,100 |
| Apr 23, 2025 | 6.15 | 6.40 | 5.89 | 6.14 | 6.14 | 120,500 |
| Apr 22, 2025 | 5.74 | 6.12 | 5.60 | 5.90 | 5.90 | 55,700 |
| Apr 21, 2025 | 5.72 | 6.03 | 5.61 | 5.62 | 5.62 | 62,100 |
| Apr 17, 2025 | 5.75 | 6.35 | 5.39 | 5.75 | 5.75 | 321,100 |
| Apr 16, 2025 | 5.25 | 5.86 | 5.20 | 5.68 | 5.68 | 154,700 |
| Apr 15, 2025 | 4.95 | 5.43 | 4.95 | 5.15 | 5.15 | 149,000 |
| Apr 14, 2025 | 4.85 | 4.97 | 4.74 | 4.87 | 4.87 | 30,000 |
| Apr 11, 2025 | 4.46 | 4.93 | 4.20 | 4.69 | 4.69 | 55,800 |
| Apr 10, 2025 | 4.36 | 4.79 | 4.09 | 4.47 | 4.47 | 65,100 |
| Apr 9, 2025 | 4.01 | 4.84 | 3.84 | 4.45 | 4.45 | 94,200 |
| Apr 8, 2025 | 4.71 | 4.71 | 4.02 | 4.14 | 4.14 | 82,900 |
| Apr 7, 2025 | 4.49 | 4.81 | 4.12 | 4.50 | 4.50 | 159,500 |
| Apr 4, 2025 | 4.76 | 4.92 | 4.34 | 4.69 | 4.69 | 85,000 |
| Apr 3, 2025 | 4.85 | 5.17 | 4.77 | 4.92 | 4.92 | 73,600 |
| Apr 2, 2025 | 5.22 | 5.70 | 4.99 | 5.18 | 5.18 | 116,800 |
| Apr 1, 2025 | 5.35 | 5.52 | 4.40 | 5.22 | 5.22 | 193,900 |
| Mar 31, 2025 | 5.30 | 5.66 | 5.10 | 5.64 | 5.64 | 92,300 |
| Mar 28, 2025 | 5.93 | 6.00 | 5.27 | 5.31 | 5.31 | 167,500 |
| Mar 27, 2025 | 6.05 | 6.20 | 5.82 | 6.05 | 6.05 | 46,700 |
| Mar 26, 2025 | 6.19 | 6.25 | 5.90 | 6.04 | 6.04 | 96,900 |
| Mar 25, 2025 | 6.14 | 6.38 | 5.97 | 6.15 | 6.15 | 39,200 |
| Mar 24, 2025 | 6.10 | 6.29 | 6.02 | 6.18 | 6.18 | 28,200 |
| Mar 21, 2025 | 6.14 | 6.26 | 5.87 | 6.17 | 6.17 | 60,200 |
| Mar 20, 2025 | 6.23 | 6.39 | 6.08 | 6.28 | 6.28 | 37,800 |
| Mar 19, 2025 | 6.34 | 6.47 | 6.10 | 6.30 | 6.30 | 53,900 |
| Mar 18, 2025 | 6.36 | 6.68 | 6.14 | 6.22 | 6.22 | 35,900 |
| Mar 17, 2025 | 5.91 | 6.55 | 5.73 | 6.47 | 6.47 | 92,200 |
| Mar 14, 2025 | 5.66 | 5.97 | 5.12 | 5.89 | 5.89 | 54,500 |
| Mar 13, 2025 | 5.65 | 5.66 | 5.41 | 5.55 | 5.55 | 37,800 |
| Mar 12, 2025 | 5.11 | 6.00 | 5.11 | 5.76 | 5.76 | 96,000 |
| Mar 11, 2025 | 4.92 | 5.23 | 4.76 | 5.06 | 5.06 | 64,000 |
| Mar 10, 2025 | 5.38 | 5.49 | 5.00 | 5.01 | 5.01 | 33,800 |
| Mar 7, 2025 | 5.24 | 5.58 | 5.23 | 5.55 | 5.55 | 71,000 |
| Mar 6, 2025 | 5.36 | 5.48 | 5.15 | 5.22 | 5.22 | 139,800 |
| Mar 5, 2025 | 5.75 | 5.91 | 5.10 | 5.41 | 5.41 | 151,300 |
| Mar 4, 2025 | 5.63 | 6.10 | 5.23 | 5.86 | 5.86 | 296,000 |
| Mar 3, 2025 | 6.00 | 6.10 | 5.72 | 5.73 | 5.73 | 79,400 |
| Feb 28, 2025 | 5.73 | 6.11 | 5.53 | 6.04 | 6.04 | 60,600 |
| Feb 27, 2025 | 6.16 | 6.26 | 5.70 | 5.82 | 5.82 | 55,100 |
| Feb 26, 2025 | 6.60 | 6.94 | 6.00 | 6.13 | 6.13 | 95,400 |
| Feb 25, 2025 | 6.99 | 6.99 | 6.00 | 6.57 | 6.57 | 209,600 |
| Feb 24, 2025 | 6.81 | 6.98 | 6.41 | 6.51 | 6.51 | 70,700 |
| Feb 21, 2025 | 6.59 | 6.97 | 6.40 | 6.83 | 6.83 | 126,100 |
| Feb 20, 2025 | 6.70 | 7.10 | 6.30 | 6.62 | 6.62 | 107,100 |
| Feb 19, 2025 | 7.17 | 7.31 | 6.66 | 6.73 | 6.73 | 105,800 |
| Feb 18, 2025 | 7.74 | 7.99 | 7.10 | 7.31 | 7.31 | 233,000 |
| Feb 14, 2025 | 7.12 | 7.99 | 7.12 | 7.71 | 7.71 | 202,300 |
| Feb 13, 2025 | 7.25 | 7.40 | 6.96 | 7.32 | 7.32 | 57,100 |
| Feb 12, 2025 | 7.00 | 7.27 | 6.36 | 7.17 | 7.17 | 86,500 |
| Feb 11, 2025 | 7.40 | 7.40 | 6.80 | 7.02 | 7.02 | 112,000 |
| Feb 10, 2025 | 7.21 | 7.63 | 7.00 | 7.58 | 7.58 | 188,600 |
| Feb 7, 2025 | 7.02 | 7.35 | 6.78 | 7.16 | 7.16 | 79,900 |
| Feb 6, 2025 | 7.50 | 7.53 | 6.51 | 6.99 | 6.99 | 211,100 |
| Feb 5, 2025 | 6.74 | 7.95 | 6.65 | 7.28 | 7.28 | 573,600 |
| Feb 4, 2025 | 6.55 | 6.75 | 6.14 | 6.42 | 6.42 | 53,600 |
| Feb 3, 2025 | 5.76 | 6.82 | 5.26 | 6.51 | 6.51 | 172,100 |
| Jan 31, 2025 | 5.90 | 6.32 | 5.63 | 6.01 | 6.01 | 125,800 |
| Jan 30, 2025 | 5.98 | 5.98 | 5.50 | 5.88 | 5.88 | 90,900 |
| Jan 29, 2025 | 5.97 | 6.13 | 5.64 | 5.90 | 5.90 | 60,300 |
| Jan 28, 2025 | 5.95 | 6.14 | 5.50 | 5.96 | 5.96 | 102,700 |
| Jan 27, 2025 | 6.32 | 6.32 | 5.50 | 5.71 | 5.71 | 196,100 |
| Jan 24, 2025 | 7.37 | 7.40 | 6.55 | 6.59 | 6.59 | 141,200 |
| Jan 23, 2025 | 6.69 | 7.55 | 6.15 | 7.29 | 7.29 | 223,900 |
| Jan 22, 2025 | 6.09 | 7.25 | 5.85 | 6.80 | 6.80 | 427,100 |
| Jan 21, 2025 | 5.86 | 6.08 | 5.57 | 5.90 | 5.90 | 119,300 |
| Jan 17, 2025 | 5.45 | 5.92 | 5.30 | 5.80 | 5.80 | 180,700 |
| Jan 16, 2025 | 5.20 | 5.40 | 4.90 | 5.37 | 5.37 | 100,900 |
| Jan 15, 2025 | 5.50 | 5.60 | 5.01 | 5.25 | 5.25 | 100,300 |
| Jan 14, 2025 | 5.27 | 5.61 | 5.00 | 5.29 | 5.29 | 130,400 |
| Jan 13, 2025 | 5.44 | 5.44 | 4.60 | 4.93 | 4.93 | 382,900 |
| Jan 10, 2025 | 5.94 | 6.23 | 5.50 | 5.66 | 5.66 | 129,800 |
| Jan 8, 2025 | 7.11 | 7.15 | 5.70 | 5.93 | 5.93 | 176,100 |
| Jan 7, 2025 | 7.99 | 8.05 | 6.95 | 7.19 | 7.19 | 139,100 |
| Jan 6, 2025 | 8.47 | 8.53 | 7.64 | 7.84 | 7.84 | 228,000 |
| Jan 3, 2025 | 7.32 | 8.18 | 6.74 | 7.54 | 7.54 | 185,500 |
| Jan 2, 2025 | 6.44 | 7.13 | 5.98 | 7.11 | 7.11 | 131,700 |
| Dec 31, 2024 | 6.22 | 6.29 | 5.71 | 5.98 | 5.98 | 29,000 |
| Dec 30, 2024 | 6.33 | 6.54 | 5.65 | 6.17 | 6.17 | 53,400 |
| Dec 27, 2024 | 6.69 | 6.75 | 6.15 | 6.38 | 6.38 | 107,200 |
| Dec 26, 2024 | 5.42 | 6.81 | 5.36 | 6.69 | 6.69 | 148,000 |
| Dec 24, 2024 | 5.46 | 5.58 | 5.00 | 5.37 | 5.37 | 23,800 |
| Dec 23, 2024 | 5.94 | 6.00 | 5.27 | 5.45 | 5.45 | 71,300 |
| Dec 20, 2024 | 4.54 | 5.80 | 4.53 | 5.70 | 5.70 | 157,800 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.35 | 4.51 | 4.51 | 79,200 |
| Dec 18, 2024 | 4.62 | 4.89 | 4.49 | 4.50 | 4.50 | 66,200 |
| Dec 17, 2024 | 4.30 | 4.79 | 4.26 | 4.53 | 4.53 | 56,200 |
| Dec 16, 2024 | 4.13 | 4.39 | 4.00 | 4.24 | 4.24 | 50,100 |
| Dec 13, 2024 | 4.45 | 4.49 | 3.96 | 4.10 | 4.10 | 196,300 |
| Dec 12, 2024 | 4.48 | 4.48 | 4.22 | 4.48 | 4.48 | 49,000 |
| Dec 11, 2024 | 4.42 | 4.49 | 4.00 | 4.48 | 4.48 | 108,600 |
| Dec 10, 2024 | 4.71 | 4.72 | 4.32 | 4.38 | 4.38 | 62,600 |
| Dec 9, 2024 | 5.17 | 5.23 | 4.50 | 4.74 | 4.74 | 216,900 |
| Dec 6, 2024 | 5.60 | 5.67 | 4.90 | 5.07 | 5.07 | 135,600 |
| Dec 5, 2024 | 5.49 | 5.60 | 5.20 | 5.60 | 5.60 | 103,200 |
| Dec 4, 2024 | 5.08 | 5.50 | 4.95 | 5.45 | 5.45 | 88,500 |
| Dec 3, 2024 | 5.14 | 5.16 | 4.85 | 5.04 | 5.04 | 107,000 |
| Dec 2, 2024 | 5.58 | 6.05 | 4.86 | 5.08 | 5.08 | 165,100 |
| Nov 29, 2024 | 5.30 | 5.60 | 5.16 | 5.53 | 5.53 | 53,200 |
| Nov 27, 2024 | 5.58 | 5.65 | 5.00 | 5.40 | 5.40 | 77,700 |
| Nov 26, 2024 | 4.56 | 5.64 | 4.56 | 5.49 | 5.49 | 220,400 |
| Nov 25, 2024 | 4.65 | 5.04 | 4.44 | 4.57 | 4.57 | 65,500 |
| Nov 22, 2024 | 4.91 | 5.02 | 4.30 | 4.58 | 4.58 | 224,600 |
| Nov 21, 2024 | 5.30 | 5.39 | 4.80 | 4.89 | 4.89 | 104,500 |
| Nov 20, 2024 | 4.97 | 6.44 | 4.89 | 5.20 | 5.20 | 553,000 |
| Nov 19, 2024 | 4.38 | 4.80 | 4.29 | 4.60 | 4.60 | 31,100 |
| Nov 18, 2024 | 3.71 | 4.43 | 3.71 | 4.38 | 4.38 | 58,600 |
| Nov 15, 2024 | 3.89 | 4.25 | 3.71 | 3.76 | 3.76 | 26,600 |
| Nov 14, 2024 | 4.49 | 4.55 | 3.88 | 3.94 | 3.94 | 79,900 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.51 | 4.56 | 4.56 | 27,800 |
| Nov 12, 2024 | 4.83 | 4.94 | 4.77 | 4.89 | 4.89 | 9,700 |
| Nov 11, 2024 | 4.75 | 4.91 | 4.67 | 4.91 | 4.91 | 48,100 |
| Nov 8, 2024 | 4.77 | 4.80 | 4.58 | 4.79 | 4.79 | 20,900 |
| Nov 7, 2024 | 4.72 | 4.80 | 4.55 | 4.69 | 4.69 | 35,900 |
| Nov 6, 2024 | 4.50 | 4.81 | 4.44 | 4.64 | 4.64 | 38,900 |
| Nov 5, 2024 | 4.25 | 4.48 | 4.08 | 4.33 | 4.33 | 150,500 |
| Nov 4, 2024 | 4.31 | 4.32 | 4.09 | 4.28 | 4.28 | 11,600 |
| Nov 1, 2024 | 4.80 | 4.80 | 4.25 | 4.33 | 4.33 | 43,400 |
| Oct 31, 2024 | 4.31 | 4.80 | 4.31 | 4.76 | 4.76 | 47,600 |
| Oct 30, 2024 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 11,100 |
| Oct 29, 2024 | 4.14 | 4.22 | 4.08 | 4.18 | 4.18 | 48,700 |
| Oct 28, 2024 | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | 23,100 |
| Oct 25, 2024 | 4.15 | 4.22 | 4.07 | 4.22 | 4.22 | 34,700 |
| Oct 24, 2024 | 4.23 | 4.29 | 3.97 | 4.15 | 4.15 | 41,800 |
| Oct 23, 2024 | 3.97 | 4.37 | 3.97 | 4.23 | 4.23 | 85,000 |
| Oct 22, 2024 | 3.94 | 3.99 | 3.81 | 3.98 | 3.98 | 22,400 |
| Oct 21, 2024 | 3.95 | 4.10 | 3.75 | 3.97 | 3.97 | 45,200 |
| Oct 18, 2024 | 3.83 | 3.92 | 3.75 | 3.91 | 3.91 | 41,800 |
| Oct 17, 2024 | 4.03 | 4.19 | 3.40 | 3.83 | 3.83 | 83,800 |
| Oct 16, 2024 | 3.83 | 4.34 | 3.83 | 4.14 | 4.14 | 138,800 |
| Oct 15, 2024 | 3.43 | 3.77 | 3.43 | 3.77 | 3.77 | 60,000 |
| Oct 14, 2024 | 3.40 | 3.42 | 3.13 | 3.40 | 3.40 | 63,000 |
| Oct 11, 2024 | 3.15 | 3.38 | 3.10 | 3.34 | 3.34 | 41,300 |
| Oct 10, 2024 | 3.28 | 3.28 | 3.10 | 3.13 | 3.13 | 22,800 |
| Oct 9, 2024 | 3.28 | 3.28 | 3.05 | 3.25 | 3.25 | 58,000 |
| Oct 8, 2024 | 3.55 | 3.55 | 3.10 | 3.20 | 3.20 | 192,000 |
| Oct 7, 2024 | 3.18 | 3.48 | 3.10 | 3.40 | 3.40 | 61,800 |
| Oct 4, 2024 | 3.12 | 3.12 | 2.83 | 3.01 | 3.01 | 57,500 |
| Oct 3, 2024 | 3.13 | 3.14 | 2.97 | 2.98 | 2.98 | 36,300 |
| Oct 2, 2024 | 3.11 | 3.13 | 3.00 | 3.10 | 3.10 | 34,800 |
| Oct 1, 2024 | 3.10 | 3.10 | 2.84 | 3.06 | 3.06 | 52,200 |
| Sep 30, 2024 | 2.79 | 3.15 | 2.79 | 3.00 | 3.00 | 44,600 |
| Sep 27, 2024 | 2.64 | 2.82 | 2.61 | 2.79 | 2.79 | 32,200 |
| Sep 26, 2024 | 2.58 | 2.63 | 2.54 | 2.63 | 2.63 | 18,300 |
| Sep 25, 2024 | 2.56 | 2.61 | 2.45 | 2.55 | 2.55 | 49,400 |
| Sep 24, 2024 | 2.45 | 2.74 | 2.40 | 2.59 | 2.59 | 31,500 |
| Sep 23, 2024 | 2.50 | 2.60 | 2.40 | 2.49 | 2.49 | 14,700 |
| Sep 20, 2024 | 2.71 | 2.71 | 2.41 | 2.49 | 2.49 | 26,200 |
| Sep 19, 2024 | 2.90 | 2.90 | 2.38 | 2.71 | 2.71 | 34,900 |
| Sep 18, 2024 | 2.65 | 2.95 | 2.62 | 2.65 | 2.65 | 27,800 |
| Sep 17, 2024 | 2.60 | 2.63 | 2.55 | 2.61 | 2.61 | 15,600 |
| Sep 16, 2024 | 2.68 | 2.80 | 2.49 | 2.60 | 2.60 | 81,600 |
| Sep 13, 2024 | 2.40 | 2.47 | 2.30 | 2.44 | 2.44 | 15,200 |
| Sep 12, 2024 | 2.39 | 2.40 | 2.34 | 2.40 | 2.40 | 9,800 |
| Sep 11, 2024 | 2.30 | 2.40 | 2.25 | 2.40 | 2.40 | 10,700 |
| Sep 10, 2024 | 2.37 | 2.39 | 2.28 | 2.32 | 2.32 | 12,900 |
| Sep 9, 2024 | 2.36 | 2.37 | 2.26 | 2.37 | 2.37 | 7,400 |
| Sep 6, 2024 | 2.38 | 2.38 | 2.26 | 2.35 | 2.35 | 19,800 |
| Sep 5, 2024 | 2.37 | 2.38 | 2.30 | 2.35 | 2.35 | 36,200 |
| Sep 4, 2024 | 2.25 | 2.40 | 2.23 | 2.37 | 2.37 | 14,400 |
| Sep 3, 2024 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | 12,600 |
| Aug 30, 2024 | 2.32 | 2.40 | 2.24 | 2.33 | 2.33 | 17,200 |
| Aug 29, 2024 | 2.40 | 2.46 | 2.30 | 2.33 | 2.33 | 39,600 |
| Aug 28, 2024 | 2.42 | 2.43 | 2.32 | 2.40 | 2.40 | 26,000 |
| Aug 27, 2024 | 2.34 | 2.51 | 2.34 | 2.44 | 2.44 | 15,800 |
| Aug 26, 2024 | 2.58 | 2.64 | 2.46 | 2.46 | 2.46 | 15,700 |
| Aug 23, 2024 | 2.45 | 2.64 | 2.40 | 2.58 | 2.58 | 17,900 |
| Aug 22, 2024 | 2.43 | 2.74 | 2.33 | 2.49 | 2.49 | 55,500 |
| Aug 21, 2024 | 2.54 | 2.69 | 2.43 | 2.51 | 2.51 | 17,100 |
| Aug 20, 2024 | 2.50 | 2.76 | 2.41 | 2.60 | 2.60 | 18,400 |
| Aug 19, 2024 | 2.43 | 2.53 | 2.38 | 2.51 | 2.51 | 56,500 |
| Aug 16, 2024 | 2.38 | 2.58 | 2.32 | 2.44 | 2.44 | 18,200 |
| Aug 15, 2024 | 2.33 | 2.51 | 2.33 | 2.44 | 2.44 | 32,800 |
| Aug 14, 2024 | 2.50 | 2.50 | 2.34 | 2.43 | 2.43 | 20,100 |
| Aug 13, 2024 | 2.53 | 2.53 | 2.49 | 2.50 | 2.50 | 18,600 |
| Aug 12, 2024 | 2.70 | 2.70 | 2.45 | 2.49 | 2.49 | 26,800 |
| Aug 9, 2024 | 2.67 | 2.76 | 2.56 | 2.67 | 2.67 | 34,600 |
| Aug 8, 2024 | 2.57 | 2.70 | 2.57 | 2.59 | 2.59 | 12,300 |
| Aug 7, 2024 | 2.50 | 2.71 | 2.40 | 2.44 | 2.44 | 21,500 |
| Aug 6, 2024 | 2.40 | 2.51 | 2.36 | 2.51 | 2.51 | 19,300 |
| Aug 5, 2024 | 2.50 | 2.53 | 2.03 | 2.36 | 2.36 | 35,100 |
| Aug 2, 2024 | 2.84 | 2.94 | 2.55 | 2.63 | 2.63 | 34,000 |
| Aug 1, 2024 | 2.95 | 2.99 | 2.65 | 2.89 | 2.89 | 45,300 |
| Jul 31, 2024 | 2.89 | 2.98 | 2.86 | 2.87 | 2.87 | 13,000 |
| Jul 30, 2024 | 3.03 | 3.24 | 2.87 | 2.90 | 2.90 | 29,800 |
| Jul 29, 2024 | 3.19 | 3.25 | 3.00 | 3.01 | 3.01 | 31,400 |
| Jul 26, 2024 | 3.11 | 3.20 | 2.90 | 3.20 | 3.20 | 52,500 |
| Jul 25, 2024 | 2.92 | 3.03 | 2.90 | 3.03 | 3.03 | 25,200 |
| Jul 24, 2024 | 3.05 | 3.10 | 2.84 | 2.89 | 2.89 | 15,400 |
| Jul 23, 2024 | 2.76 | 3.11 | 2.76 | 3.07 | 3.07 | 39,200 |
| Jul 22, 2024 | 2.79 | 2.98 | 2.76 | 2.77 | 2.77 | 15,600 |
| Jul 19, 2024 | 2.91 | 3.09 | 2.79 | 2.79 | 2.79 | 19,900 |
| Jul 18, 2024 | 3.14 | 3.15 | 2.91 | 2.95 | 2.95 | 41,600 |
| Jul 17, 2024 | 3.05 | 3.21 | 3.01 | 3.08 | 3.08 | 67,600 |
| Jul 16, 2024 | 2.95 | 3.10 | 2.89 | 3.02 | 3.02 | 33,500 |
| Jul 15, 2024 | 2.93 | 3.18 | 2.93 | 2.93 | 2.93 | 43,800 |
| Jul 12, 2024 | 2.81 | 3.03 | 2.81 | 2.92 | 2.92 | 43,200 |
| Jul 11, 2024 | 2.78 | 3.09 | 2.78 | 2.80 | 2.80 | 70,700 |
| Jul 10, 2024 | 2.72 | 2.88 | 2.72 | 2.76 | 2.76 | 10,100 |
| Jul 9, 2024 | 2.72 | 2.94 | 2.69 | 2.74 | 2.74 | 14,000 |
| Jul 8, 2024 | 2.71 | 2.85 | 2.65 | 2.67 | 2.67 | 23,400 |
| Jul 5, 2024 | 2.83 | 2.86 | 2.70 | 2.77 | 2.77 | 32,700 |
| Jul 3, 2024 | 2.77 | 2.92 | 2.71 | 2.83 | 2.83 | 21,500 |
| Jul 2, 2024 | 3.00 | 3.05 | 2.75 | 2.82 | 2.82 | 29,300 |
| Jul 1, 2024 | 2.83 | 3.06 | 2.81 | 2.96 | 2.96 | 38,600 |
| Jun 28, 2024 | 2.78 | 2.88 | 2.78 | 2.86 | 2.86 | 8,200 |
| Jun 27, 2024 | 2.67 | 2.83 | 2.67 | 2.72 | 2.72 | 29,400 |
| Jun 26, 2024 | 2.69 | 2.89 | 2.60 | 2.63 | 2.63 | 39,700 |
| Jun 25, 2024 | 2.56 | 3.40 | 2.49 | 2.62 | 2.62 | 213,000 |
| Jun 24, 2024 | 2.66 | 2.68 | 2.55 | 2.56 | 2.56 | 15,100 |
| Jun 21, 2024 | 2.55 | 2.73 | 2.33 | 2.67 | 2.67 | 68,900 |
| Jun 20, 2024 | 2.81 | 2.88 | 2.55 | 2.55 | 2.55 | 24,300 |
| Jun 18, 2024 | 2.97 | 3.13 | 2.81 | 2.81 | 2.81 | 33,500 |
| Jun 17, 2024 | 2.93 | 3.09 | 2.93 | 2.95 | 2.95 | 22,400 |
| Jun 14, 2024 | 3.01 | 3.01 | 2.80 | 2.92 | 2.92 | 21,900 |
| Jun 13, 2024 | 3.23 | 3.36 | 3.00 | 3.03 | 3.03 | 98,000 |
| Jun 12, 2024 | 2.89 | 3.28 | 2.88 | 3.21 | 3.21 | 105,300 |
| Jun 11, 2024 | 2.89 | 2.90 | 2.68 | 2.88 | 2.88 | 36,300 |
| Jun 10, 2024 | 2.60 | 2.80 | 2.55 | 2.80 | 2.80 | 63,100 |
| Jun 7, 2024 | 2.27 | 2.62 | 2.26 | 2.57 | 2.57 | 47,000 |
| Jun 6, 2024 | 2.33 | 2.40 | 2.26 | 2.30 | 2.30 | 33,300 |
| Jun 5, 2024 | 2.20 | 2.40 | 2.17 | 2.35 | 2.35 | 38,800 |
| Jun 4, 2024 | 2.34 | 2.34 | 2.13 | 2.26 | 2.26 | 41,500 |
| Jun 3, 2024 | 2.42 | 2.42 | 2.20 | 2.30 | 2.30 | 55,300 |
| May 31, 2024 | 2.31 | 2.45 | 2.22 | 2.40 | 2.40 | 60,800 |
| May 30, 2024 | 2.17 | 2.34 | 2.17 | 2.30 | 2.30 | 40,300 |
| May 29, 2024 | 2.17 | 2.37 | 2.12 | 2.17 | 2.17 | 34,100 |
| May 28, 2024 | 2.39 | 2.39 | 2.13 | 2.14 | 2.14 | 47,700 |
| May 24, 2024 | 2.40 | 2.40 | 2.20 | 2.34 | 2.34 | 59,900 |
| May 23, 2024 | 2.38 | 2.45 | 2.26 | 2.36 | 2.36 | 21,300 |
| May 22, 2024 | 2.56 | 2.56 | 2.25 | 2.35 | 2.35 | 35,800 |
| May 21, 2024 | 2.70 | 2.70 | 2.25 | 2.25 | 2.25 | 100,500 |
| May 20, 2024 | 2.61 | 2.70 | 2.51 | 2.60 | 2.60 | 22,200 |
| May 17, 2024 | 2.58 | 2.90 | 2.58 | 2.71 | 2.71 | 28,500 |
| May 16, 2024 | 2.84 | 2.96 | 2.70 | 2.75 | 2.75 | 28,500 |
| May 15, 2024 | 3.00 | 3.00 | 2.70 | 2.90 | 2.90 | 20,000 |
| May 14, 2024 | 2.59 | 2.95 | 2.56 | 2.90 | 2.90 | 60,600 |
| May 13, 2024 | 2.50 | 2.60 | 2.42 | 2.55 | 2.55 | 44,100 |
| May 10, 2024 | 2.77 | 2.80 | 2.45 | 2.46 | 2.46 | 46,100 |
Related Tickers
AEYE AudioEye, Inc.
12.46
+4.53%
SMSI Smith Micro Software, Inc.
0.9699
+0.96%
SSTI SoundThinking, Inc.
15.68
-0.38%
NRDY Nerdy, Inc.
1.5300
-6.13%
CXM Sprinklr, Inc.
8.05
+0.25%
INUV Inuvo, Inc.
0.4080
+3.34%
ASUR Asure Software, Inc.
9.98
-1.58%
IMP.TO Intermap Technologies Corporation
2.2300
+7.21%
INLX Intellinetics, Inc.
13.50
-6.71%
RSSS Research Solutions, Inc.
3.0800
+9.61%