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, 2020 7.250 7.412 6.990 7.100 708,300 -0.13(-1.80%)
Jan 30, 2020 7.970 8.000 7.220 7.230 723,511 -0.82(-10.19%)
Jan 29, 2020 8.250 8.410 8.000 8.050 801,931 -0.21(-2.54%)
Jan 28, 2020 8.130 8.330 8.030 8.260 328,635 +0.20(+2.48%)
Jan 27, 2020 8.130 8.240 7.960 8.060 310,204 -0.32(-3.82%)
Jan 24, 2020 8.540 8.540 8.190 8.380 421,900 -0.10(-1.18%)
Jan 23, 2020 8.480 8.540 8.340 8.480 297,933 -0.02(-0.24%)
Jan 22, 2020 8.480 8.580 8.337 8.500 363,990 +0.02(+0.24%)
Jan 21, 2020 8.560 8.620 8.460 8.480 282,614 -0.06(-0.70%)
Jan 17, 2020 8.780 8.840 8.500 8.540 350,500 -0.26(-2.95%)
Jan 16, 2020 8.980 9.060 8.730 8.800 491,667 -0.15(-1.68%)
Jan 15, 2020 9.350 9.355 8.840 8.950 611,432 -0.31(-3.35%)
Jan 14, 2020 9.350 9.490 9.170 9.260 611,655 -0.09(-0.96%)
Jan 13, 2020 8.790 9.360 8.710 9.350 748,244 +0.60(+6.86%)
Jan 10, 2020 8.840 8.870 8.560 8.750 391,100 -0.01(-0.11%)
Jan 09, 2020 8.670 8.870 8.560 8.760 621,843 +0.20(+2.34%)
Jan 08, 2020 8.360 8.660 8.280 8.560 457,635 +0.20(+2.39%)
Jan 07, 2020 8.150 8.480 8.090 8.360 505,974 +0.23(+2.83%)
Jan 06, 2020 8.300 8.300 8.050 8.130 308,414 -0.22(-2.63%)
Jan 03, 2020 8.230 8.370 8.070 8.350 498,800 -0.10(-1.12%)
Jan 02, 2020 8.600 8.615 8.340 8.445 376,026 -0.05(-0.65%)
Dec 31, 2019 8.400 8.610 8.340 8.500 517,200 +0.05(+0.59%)
Dec 30, 2019 8.210 8.560 7.790 8.450 683,245 +0.37(+4.58%)
Dec 27, 2019 8.100 8.330 7.870 8.080 901,600 +0.27(+3.46%)
Dec 26, 2019 7.630 7.900 7.550 7.810 409,622 +0.28(+3.72%)
Dec 24, 2019 7.350 7.570 7.180 7.530 272,200 +0.30(+4.15%)
Dec 23, 2019 7.340 7.340 7.210 7.230 202,428 -0.10(-1.36%)
Dec 20, 2019 7.400 7.400 7.250 7.330 393,100 -0.05(-0.68%)
Dec 19, 2019 7.410 7.500 7.330 7.380 200,569 -0.06(-0.81%)
Dec 18, 2019 7.510 7.510 7.260 7.440 255,214 -0.07(-0.93%)
Dec 17, 2019 7.520 7.545 7.340 7.510 343,456 +0.04(+0.54%)
Dec 16, 2019 7.280 7.480 7.280 7.470 345,948 +0.24(+3.32%)
Dec 13, 2019 7.380 7.530 7.150 7.230 206,700 -0.14(-1.90%)
Dec 12, 2019 7.190 7.470 7.160 7.370 347,557 +0.20(+2.79%)
Dec 11, 2019 7.260 7.260 7.030 7.170 200,538 -0.06(-0.83%)
Dec 10, 2019 7.430 7.440 7.190 7.230 297,467 -0.17(-2.30%)
Dec 09, 2019 7.580 7.630 7.400 7.400 283,231 -0.20(-2.63%)
Dec 06, 2019 7.220 7.640 7.220 7.600 400,800 +0.42(+5.85%)
Dec 05, 2019 7.140 7.255 7.010 7.180 199,620 +0.05(+0.70%)
Dec 04, 2019 6.990 7.238 6.960 7.130 183,644 +0.22(+3.18%)
Dec 03, 2019 6.800 6.910 6.680 6.910 269,182 -0.07(-1.00%)
Dec 02, 2019 7.210 7.230 6.850 6.980 236,166 -0.22(-3.06%)
Nov 29, 2019 7.360 7.390 7.185 7.200 152,100 -0.22(-2.96%)
Nov 27, 2019 7.120 7.565 7.107 7.420 266,000 +0.25(+3.49%)
Nov 26, 2019 7.380 7.500 7.090 7.170 358,916 -0.26(-3.50%)
Nov 25, 2019 7.290 7.455 7.180 7.430 508,634 +0.35(+4.94%)
Nov 22, 2019 6.880 7.130 6.880 7.080 208,200 +0.13(+1.87%)
Nov 21, 2019 7.230 7.308 6.727 6.950 526,469 -0.33(-4.53%)
Nov 20, 2019 7.130 7.410 7.090 7.280 331,933 +0.14(+1.96%)
Nov 19, 2019 7.280 7.305 7.060 7.140 309,165 -0.08(-1.04%)
Nov 18, 2019 7.190 7.260 7.045 7.215 345,648 +0.01(+0.21%)
Nov 15, 2019 7.290 7.480 7.170 7.200 359,100 -0.01(-0.14%)
Nov 14, 2019 7.170 7.240 7.090 7.210 260,395 +0.09(+1.26%)
Nov 13, 2019 7.140 7.247 7.084 7.120 218,652 -0.08(-1.11%)
Nov 12, 2019 7.080 7.410 7.010 7.200 436,044 +0.18(+2.56%)
Nov 11, 2019 7.570 7.590 6.970 7.020 625,589 -0.55(-7.27%)
Nov 08, 2019 7.500 7.740 7.470 7.570 527,600 +0.02(+0.26%)
Nov 07, 2019 7.640 7.790 7.450 7.550 638,657 -0.05(-0.66%)
Nov 06, 2019 8.560 8.560 7.150 7.600 2,690,647 -1.71(-18.37%)
Nov 05, 2019 9.110 9.380 8.910 9.310 467,376 +0.23(+2.53%)
Nov 04, 2019 9.080 9.180 8.650 9.080 367,590 +0.10(+1.11%)
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.