Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adesto Tech (NQ: IOTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.600 6.850 6.500 6.600 148,019 +0.05(+0.76%)
Jan 30, 2018 6.950 6.950 6.750 6.550 118,805 -0.30(-4.38%)
Jan 29, 2018 7.050 7.190 6.650 6.850 118,629 -0.20(-2.84%)
Jan 26, 2018 7.150 7.250 6.900 7.050 77,891 -0.05(-0.70%)
Jan 25, 2018 7.500 7.500 7.000 7.100 61,192 -0.25(-3.40%)
Jan 24, 2018 7.050 7.550 6.850 7.350 126,274 +0.30(+4.26%)
Jan 23, 2018 7.200 7.350 6.950 7.050 42,526 -0.10(-1.40%)
Jan 22, 2018 7.650 7.650 7.050 7.150 94,406 -0.30(-4.03%)
Jan 19, 2018 7.050 7.600 7.005 7.450 152,175 +0.50(+7.19%)
Jan 18, 2018 6.800 7.000 6.800 6.950 69,042 +0.25(+3.73%)
Jan 17, 2018 6.450 6.900 6.379 6.700 130,306 +0.25(+3.88%)
Jan 16, 2018 7.000 7.000 6.300 6.450 174,363 -0.50(-7.19%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 11, 2018 6.500 6.950 6.500 6.850 51,637 +0.35(+5.38%)
Jan 10, 2018 6.800 6.850 6.500 6.500 40,220 -0.30(-4.41%)
Jan 09, 2018 6.700 6.950 6.650 6.800 56,423 +0.15(+2.26%)
Jan 08, 2018 7.050 7.050 6.510 6.650 100,667 -0.30(-4.32%)
Jan 05, 2018 7.200 7.204 6.810 6.950 89,918 -0.10(-1.42%)
Jan 04, 2018 7.200 7.200 6.950 7.050 88,070 -0.05(-0.70%)
Jan 03, 2018 6.350 7.150 6.350 7.100 134,135 +0.70(+10.94%)
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.