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 (%)
Nov 30, 2018 5.090 5.325 5.060 5.310 84,400 +0.17(+3.31%)
Nov 29, 2018 5.080 5.160 5.010 5.140 150,258 +0.00(+0.00%)
Nov 28, 2018 5.240 5.331 5.050 5.140 186,902 -0.13(-2.47%)
Nov 27, 2018 5.300 5.390 5.190 5.270 100,632 -0.13(-2.41%)
Nov 26, 2018 5.340 5.480 5.270 5.400 117,710 +0.13(+2.47%)
Nov 23, 2018 5.240 5.430 5.220 5.270 77,900 -0.01(-0.19%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 4.870 5.320 4.840 5.310 251,708 +0.31(+6.20%)
Nov 19, 2018 5.100 5.130 4.940 5.000 117,758 -0.13(-2.53%)
Nov 16, 2018 5.050 5.200 5.010 5.130 112,700 -0.02(-0.39%)
Nov 15, 2018 4.920 5.240 4.870 5.150 234,480 +0.16(+3.21%)
Nov 14, 2018 4.900 5.180 4.820 4.990 356,560 +0.21(+4.39%)
Nov 13, 2018 4.880 5.010 4.720 4.780 309,296 -0.04(-0.83%)
Nov 12, 2018 5.360 5.410 4.770 4.820 339,381 -0.49(-9.23%)
Nov 09, 2018 5.260 5.500 4.810 5.310 528,100 +0.04(+0.76%)
Nov 08, 2018 4.820 5.454 4.820 5.270 621,580 +0.65(+14.07%)
Nov 07, 2018 4.570 4.700 4.450 4.620 332,931 +0.13(+2.90%)
Nov 06, 2018 4.540 4.640 4.360 4.490 196,020 +0.00(+0.00%)
Nov 05, 2018 4.460 4.570 4.330 4.490 169,990 +0.05(+1.13%)
Nov 02, 2018 4.310 4.470 4.280 4.440 217,800 +0.11(+2.54%)
Nov 01, 2018 4.100 4.380 4.000 4.330 231,728 +0.34(+8.52%)
Oct 31, 2018 4.070 4.100 3.860 3.990 293,229 -0.04(-0.99%)
Oct 30, 2018 3.760 4.070 3.760 4.030 330,543 +0.25(+6.61%)
Oct 29, 2018 3.600 3.990 3.560 3.780 494,266 +0.25(+7.08%)
Oct 26, 2018 3.840 3.900 3.510 3.530 786,900 -0.40(-10.18%)
Oct 25, 2018 3.880 3.980 3.770 3.930 345,354 +0.06(+1.55%)
Oct 24, 2018 4.150 4.150 3.850 3.870 356,037 -0.28(-6.75%)
Oct 23, 2018 4.050 4.340 4.030 4.150 290,619 -0.01(-0.24%)
Oct 22, 2018 4.240 4.290 4.090 4.160 322,315 -0.08(-1.89%)
Oct 19, 2018 4.470 4.520 4.200 4.240 396,200 -0.23(-5.15%)
Oct 18, 2018 4.520 4.550 4.390 4.470 524,715 -0.08(-1.76%)
Oct 17, 2018 4.540 4.560 4.370 4.550 278,247 +0.02(+0.44%)
Oct 16, 2018 4.660 4.750 4.500 4.530 429,396 -0.05(-1.09%)
Oct 15, 2018 4.500 4.620 4.430 4.580 387,415 +0.07(+1.55%)
Oct 12, 2018 4.770 4.990 4.420 4.510 488,200 -0.12(-2.59%)
Oct 11, 2018 4.930 5.090 4.550 4.630 693,862 -0.37(-7.40%)
Oct 10, 2018 5.330 5.360 5.000 5.000 432,425 -0.37(-6.89%)
Oct 09, 2018 5.300 5.420 5.200 5.370 281,766 +0.07(+1.32%)
Oct 08, 2018 5.250 5.390 5.090 5.300 256,986 +0.03(+0.57%)
Oct 05, 2018 5.690 5.690 5.250 5.270 375,800 -0.32(-5.72%)
Oct 04, 2018 5.960 5.960 5.410 5.590 341,224 -0.40(-6.68%)
Oct 03, 2018 5.830 6.070 5.800 5.990 236,041 +0.17(+2.92%)
Oct 02, 2018 5.850 6.000 5.721 5.820 191,611 -0.07(-1.19%)
Oct 01, 2018 5.960 6.080 5.840 5.890 200,999 -0.06(-1.01%)
Sep 28, 2018 5.750 5.950 5.600 5.950 177,700 +0.20(+3.48%)
Sep 27, 2018 5.750 5.800 5.690 5.750 111,631 +0.00(+0.00%)
Sep 26, 2018 5.850 5.900 5.650 5.750 205,776 -0.10(-1.71%)
Sep 25, 2018 6.000 6.130 5.800 5.850 185,518 -0.15(-2.50%)
Sep 24, 2018 6.400 6.400 5.950 6.000 259,502 -0.40(-6.25%)
Sep 21, 2018 6.250 6.450 6.150 6.400 927,400 +0.10(+1.59%)
Sep 20, 2018 6.100 6.350 6.075 6.300 278,634 +0.20(+3.28%)
Sep 19, 2018 6.300 6.300 6.000 6.100 246,927 +0.05(+0.83%)
Sep 18, 2018 6.150 6.300 6.000 6.050 289,378 -0.10(-1.63%)
Sep 17, 2018 6.350 6.600 6.100 6.150 674,891 -0.15(-2.38%)
Sep 14, 2018 5.850 6.430 5.850 6.300 326,700 +0.45(+7.69%)
Sep 13, 2018 6.050 6.150 5.750 5.850 355,284 -0.15(-2.50%)
Sep 12, 2018 6.200 6.300 5.900 6.000 566,541 -0.15(-2.44%)
Sep 11, 2018 5.750 6.250 5.750 6.150 757,409 +0.35(+6.03%)
Sep 10, 2018 5.800 5.850 5.700 5.800 160,207 +0.05(+0.87%)
Sep 07, 2018 5.800 5.900 5.650 5.750 318,300 -0.05(-0.86%)
Sep 06, 2018 5.900 6.030 5.800 5.800 190,515 -0.12(-2.11%)
Sep 05, 2018 5.850 6.200 5.750 5.925 337,077 +0.02(+0.42%)
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.