Indicators

Adesto Tech (NQ: IOTS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.880	5.950	5.780	5.880	107,713	-0.03(-0.51%)
Feb 27, 2019	5.870	6.020	5.710	5.910	104,198	+0.01(+0.17%)
Feb 26, 2019	6.100	6.140	5.642	5.900	199,068	-0.21(-3.44%)
Feb 25, 2019	6.150	6.350	6.110	6.110	216,746	+0.07(+1.16%)
Feb 22, 2019	5.450	6.200	5.450	6.040	494,500	+0.60(+11.03%)
Feb 21, 2019	5.620	5.700	5.400	5.440	105,805	-0.16(-2.86%)
Feb 20, 2019	5.620	5.690	5.530	5.600	126,152	-0.02(-0.36%)
Feb 19, 2019	5.430	5.620	5.380	5.620	87,774	+0.19(+3.50%)
Feb 15, 2019	5.340	5.450	5.230	5.430	127,900	+0.14(+2.65%)
Feb 14, 2019	5.480	5.510	5.270	5.290	80,957	-0.19(-3.47%)
Feb 13, 2019	5.270	5.550	5.260	5.480	149,026	+0.22(+4.18%)
Feb 12, 2019	5.540	5.640	5.180	5.260	129,469	-0.21(-3.84%)
Feb 11, 2019	5.350	5.530	5.280	5.470	163,591	+0.17(+3.21%)
Feb 08, 2019	5.280	5.400	5.220	5.300	98,700	+0.02(+0.38%)
Feb 07, 2019	5.270	5.440	5.130	5.280	143,383	+0.02(+0.38%)
Feb 06, 2019	5.160	5.330	5.160	5.260	158,107	+0.11(+2.14%)
Feb 05, 2019	5.120	5.190	4.960	5.150	138,572	+0.05(+0.98%)
Feb 04, 2019	4.930	5.160	4.911	5.100	129,143	+0.15(+3.03%)

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.