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 (%)
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%)
Nov 01, 2016 2.000 2.050 1.800 1.800 80,794 -0.25(-12.20%)
Oct 31, 2016 2.100 2.150 2.050 2.050 16,784 +0.00(+0.00%)
Oct 28, 2016 2.120 2.280 2.050 2.050 118,927 -0.02(-0.97%)
Oct 27, 2016 2.260 2.270 2.020 2.070 63,282 +0.03(+1.72%)
Oct 26, 2016 2.130 2.270 2.030 2.035 59,403 -0.04(-2.16%)
Oct 25, 2016 2.380 2.519 2.080 2.080 118,650 -0.28(-11.86%)
Oct 24, 2016 2.450 2.520 2.360 2.360 69,812 -0.12(-4.84%)
Oct 21, 2016 2.350 2.540 2.320 2.480 96,986 +0.13(+5.53%)
Oct 20, 2016 2.390 2.430 2.290 2.350 57,531 +0.00(+0.00%)
Oct 19, 2016 2.230 2.480 2.230 2.350 127,096 +0.12(+5.38%)
Oct 18, 2016 2.380 2.380 2.220 2.230 124,924 -0.15(-6.30%)
Oct 17, 2016 2.510 2.510 2.280 2.380 92,274 -0.10(-4.03%)
Oct 14, 2016 2.353 2.600 2.320 2.480 85,021 +0.15(+6.44%)
Oct 13, 2016 2.470 2.500 2.300 2.330 29,630 -0.13(-5.28%)
Oct 12, 2016 2.280 2.480 2.260 2.460 77,795 +0.17(+7.42%)
Oct 11, 2016 2.510 2.520 2.260 2.290 10,595 -0.08(-3.38%)
Oct 10, 2016 2.360 2.470 2.310 2.370 21,706 -0.16(-6.32%)
Oct 07, 2016 2.580 2.750 2.390 2.530 68,757 +0.02(+0.79%)
Oct 06, 2016 2.510 2.610 2.480 2.510 36,121 +0.01(+0.40%)
Oct 05, 2016 2.560 2.760 2.450 2.500 84,614 -0.09(-3.47%)
Oct 04, 2016 2.400 2.650 2.270 2.590 93,007 +0.20(+8.58%)
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.