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, 2017 3.550 3.650 3.500 3.550 60,821 -0.10(-2.74%)
Jan 30, 2017 3.700 3.700 3.500 3.650 109,274 +0.05(+1.39%)
Jan 27, 2017 3.700 3.700 3.500 3.600 54,514 -0.05(-1.37%)
Jan 26, 2017 3.800 3.800 3.500 3.650 63,003 -0.10(-2.67%)
Jan 25, 2017 3.900 3.900 3.750 3.750 106,518 -0.04(-1.06%)
Jan 24, 2017 3.700 3.800 3.650 3.790 117,652 +0.14(+3.84%)
Jan 23, 2017 3.850 4.050 3.650 3.650 230,428 -0.10(-2.67%)
Jan 20, 2017 3.500 3.890 3.300 3.750 231,196 +0.45(+13.64%)
Jan 19, 2017 3.450 3.450 3.225 3.300 179,420 -0.10(-2.94%)
Jan 18, 2017 3.200 3.500 3.150 3.400 222,442 +0.15(+4.62%)
Jan 17, 2017 3.250 3.305 3.000 3.250 206,515 -0.05(-1.52%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.45(+15.79%)
Jan 12, 2017 2.100 3.550 2.000 2.850 2,084,704 +0.85(+42.50%)
Jan 11, 2017 1.950 2.050 1.950 2.000 33,431 +0.05(+2.56%)
Jan 10, 2017 1.950 2.050 1.950 1.950 53,379 +0.05(+2.63%)
Jan 09, 2017 2.050 2.287 1.900 1.900 189,202 -0.10(-5.00%)
Jan 06, 2017 2.000 2.050 1.950 2.000 38,330 -0.05(-2.44%)
Jan 05, 2017 2.000 2.050 1.950 2.050 16,868 +0.05(+2.50%)
Jan 04, 2017 2.000 2.050 1.950 2.000 81,040 +0.00(+0.00%)
Jan 03, 2017 1.900 2.000 1.850 2.000 19,583 +0.15(+8.11%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 29, 2016 2.000 2.000 1.850 1.850 81,025 -0.15(-7.50%)
Dec 28, 2016 1.900 2.100 1.900 2.000 155,158 +0.05(+2.56%)
Dec 27, 2016 1.850 1.950 1.850 1.950 33,884 +0.10(+5.41%)
Dec 23, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 22, 2016 1.890 1.950 1.850 1.850 54,176 -0.05(-2.63%)
Dec 21, 2016 1.850 1.900 1.800 1.900 64,867 +0.05(+2.70%)
Dec 20, 2016 1.867 1.900 1.800 1.850 95,648 +0.00(+0.00%)
Dec 19, 2016 1.900 1.900 1.850 1.850 60,190 -0.05(-2.63%)
Dec 16, 2016 1.850 1.900 1.850 1.900 66,065 +0.05(+2.70%)
Dec 15, 2016 1.850 1.950 1.850 1.850 3,615 -0.05(-2.63%)
Dec 14, 2016 1.900 1.950 1.775 1.900 277,304 -0.05(-2.56%)
Dec 13, 2016 1.900 1.955 1.850 1.950 15,785 +0.02(+1.30%)
Dec 12, 2016 1.950 2.000 1.875 1.925 31,360 -0.02(-1.28%)
Dec 09, 2016 1.900 1.950 1.850 1.950 45,713 +0.05(+2.63%)
Dec 08, 2016 1.800 2.050 1.800 1.900 125,083 +0.10(+5.56%)
Dec 07, 2016 1.750 1.881 1.750 1.800 389,384 +0.00(+0.00%)
Dec 06, 2016 1.750 1.850 1.750 1.800 319,993 +0.05(+2.86%)
Dec 05, 2016 1.800 1.800 1.750 1.750 56,825 -0.05(-2.78%)
Dec 02, 2016 1.800 1.800 1.750 1.800 57,433 +0.00(+0.00%)
Dec 01, 2016 1.750 1.850 1.750 1.800 41,734 +0.00(+0.00%)
Nov 30, 2016 1.850 1.900 1.750 1.800 66,928 -0.05(-2.70%)
Nov 29, 2016 1.750 1.875 1.700 1.850 139,897 +0.10(+5.71%)
Nov 28, 2016 1.700 1.775 1.650 1.750 97,850 +0.05(+2.94%)
Nov 25, 2016 1.800 1.813 1.550 1.700 93,357 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 22, 2016 1.800 1.900 1.700 1.750 65,659 -0.10(-5.41%)
Nov 21, 2016 1.700 1.850 1.700 1.850 43,485 +0.15(+8.82%)
Nov 18, 2016 1.950 1.950 1.700 1.700 124,473 -0.15(-8.11%)
Nov 17, 2016 1.950 2.000 1.800 1.850 80,030 -0.10(-5.13%)
Nov 16, 2016 1.950 2.050 1.850 1.950 47,326 -0.05(-2.50%)
Nov 15, 2016 2.000 2.112 1.950 2.000 63,946 +0.00(+0.00%)
Nov 14, 2016 2.000 2.050 1.900 2.000 24,315 +0.05(+2.56%)
Nov 11, 2016 2.000 2.150 1.900 1.950 65,271 +0.00(+0.00%)
Nov 10, 2016 2.100 2.100 1.950 1.950 20,509 -0.10(-4.88%)
Nov 09, 2016 1.950 2.200 1.710 2.050 76,879 +0.00(+0.00%)
Nov 08, 2016 1.550 2.175 1.550 2.050 144,935 +0.45(+28.12%)
Nov 07, 2016 1.700 1.800 1.500 1.600 253,097 -0.10(-5.88%)
Nov 04, 2016 1.600 1.750 1.575 1.700 32,813 +0.10(+6.25%)
Nov 03, 2016 1.750 1.795 1.575 1.600 96,132 -0.17(-9.86%)
Nov 02, 2016 1.800 1.800 1.750 1.775 46,372 -0.03(-1.39%)
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.