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 (%)
Feb 28, 2018 6.550 6.600 6.400 6.450 112,399 -0.15(-2.27%)
Feb 27, 2018 6.500 6.575 6.450 6.600 54,095 +0.10(+1.54%)
Feb 26, 2018 6.550 6.550 6.300 6.500 52,645 +0.00(+0.00%)
Feb 23, 2018 6.550 6.550 6.310 6.500 33,844 +0.05(+0.78%)
Feb 22, 2018 6.550 6.550 6.300 6.450 105,222 -0.05(-0.77%)
Feb 21, 2018 6.450 6.650 6.350 6.500 65,230 +0.00(+0.00%)
Feb 20, 2018 6.350 6.550 6.300 6.500 69,131 +0.05(+0.78%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.15(-2.27%)
Feb 15, 2018 6.350 6.700 6.200 6.600 122,917 +0.25(+3.94%)
Feb 14, 2018 6.400 6.700 5.972 6.350 364,781 -0.30(-4.51%)
Feb 13, 2018 6.700 6.800 6.300 6.650 97,166 +0.05(+0.76%)
Feb 12, 2018 6.450 6.700 6.200 6.600 51,951 +0.15(+2.33%)
Feb 09, 2018 5.900 6.500 5.850 6.450 189,996 +0.65(+11.21%)
Feb 08, 2018 6.657 5.800 5.800 359,260 -0.80(-12.12%)
Feb 07, 2018 6.550 6.950 6.500 6.600 64,763 +0.00(+0.00%)
Feb 06, 2018 5.900 6.750 5.900 6.600 136,872 +0.50(+8.20%)
Feb 05, 2018 6.000 6.325 5.950 6.100 71,789 +0.10(+1.67%)
Feb 02, 2018 6.200 6.225 5.800 6.000 456,909 -0.25(-4.00%)
Feb 01, 2018 6.550 6.600 6.250 6.250 182,991 -0.35(-5.30%)
Jan 31, 2018 6.600 6.850 6.500 6.600 148,019 +0.05(+0.76%)
Jan 30, 2018 6.950 6.950 6.750 6.550 118,805 -0.30(-4.38%)
Jan 29, 2018 7.050 7.190 6.650 6.850 118,629 -0.20(-2.84%)
Jan 26, 2018 7.150 7.250 6.900 7.050 77,891 -0.05(-0.70%)
Jan 25, 2018 7.500 7.500 7.000 7.100 61,192 -0.25(-3.40%)
Jan 24, 2018 7.050 7.550 6.850 7.350 126,274 +0.30(+4.26%)
Jan 23, 2018 7.200 7.350 6.950 7.050 42,526 -0.10(-1.40%)
Jan 22, 2018 7.650 7.650 7.050 7.150 94,406 -0.30(-4.03%)
Jan 19, 2018 7.050 7.600 7.005 7.450 152,175 +0.50(+7.19%)
Jan 18, 2018 6.800 7.000 6.800 6.950 69,042 +0.25(+3.73%)
Jan 17, 2018 6.450 6.900 6.379 6.700 130,306 +0.25(+3.88%)
Jan 16, 2018 7.000 7.000 6.300 6.450 174,363 -0.50(-7.19%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 11, 2018 6.500 6.950 6.500 6.850 51,637 +0.35(+5.38%)
Jan 10, 2018 6.800 6.850 6.500 6.500 40,220 -0.30(-4.41%)
Jan 09, 2018 6.700 6.950 6.650 6.800 56,423 +0.15(+2.26%)
Jan 08, 2018 7.050 7.050 6.510 6.650 100,667 -0.30(-4.32%)
Jan 05, 2018 7.200 7.204 6.810 6.950 89,918 -0.10(-1.42%)
Jan 04, 2018 7.200 7.200 6.950 7.050 88,070 -0.05(-0.70%)
Jan 03, 2018 6.350 7.150 6.350 7.100 134,135 +0.70(+10.94%)
Jan 02, 2018 6.550 6.800 6.300 6.400 96,877 -0.05(-0.78%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.30(+4.88%)
Dec 28, 2017 6.400 6.400 6.000 6.150 174,166 -0.22(-3.53%)
Dec 27, 2017 6.450 6.700 6.341 6.375 108,863 -0.17(-2.67%)
Dec 26, 2017 6.650 6.700 6.250 6.550 106,837 -0.10(-1.50%)
Dec 22, 2017 6.600 6.750 6.510 6.650 61,417 -0.05(-0.75%)
Dec 21, 2017 7.000 7.040 6.650 6.700 65,353 -0.30(-4.29%)
Dec 20, 2017 6.800 7.050 6.771 7.000 128,076 +0.25(+3.70%)
Dec 19, 2017 6.800 6.950 6.700 6.750 104,603 -0.05(-0.74%)
Dec 18, 2017 6.700 6.950 6.650 6.800 94,905 +0.15(+2.26%)
Dec 15, 2017 6.550 6.750 6.500 6.650 174,510 +0.10(+1.53%)
Dec 14, 2017 6.750 6.750 6.550 6.550 148,029 -0.20(-2.96%)
Dec 13, 2017 6.550 6.940 6.550 6.750 128,433 +0.25(+3.85%)
Dec 12, 2017 7.200 7.200 6.050 6.500 311,329 -0.70(-9.72%)
Dec 11, 2017 7.000 7.400 7.000 7.200 114,529 +0.20(+2.86%)
Dec 08, 2017 7.500 7.550 6.900 7.000 96,806 -0.45(-6.04%)
Dec 07, 2017 7.300 7.650 7.150 7.450 114,508 +0.15(+2.05%)
Dec 06, 2017 7.550 7.700 7.200 7.300 74,423 -0.25(-3.31%)
Dec 05, 2017 7.350 7.800 7.342 7.550 126,926 +0.20(+2.72%)
Dec 04, 2017 7.900 8.200 7.300 7.350 147,563 -0.50(-6.37%)
Dec 01, 2017 8.100 8.250 7.800 7.850 134,279 -0.35(-4.27%)
Nov 30, 2017 8.200 8.400 8.050 8.200 134,470 +0.20(+2.50%)
Nov 29, 2017 8.400 8.500 7.950 8.000 147,018 -0.40(-4.76%)
Nov 28, 2017 8.500 8.550 8.350 8.400 177,075 -0.05(-0.59%)
Nov 27, 2017 8.500 8.600 8.300 8.450 227,619 +0.00(+0.00%)
Nov 24, 2017 8.300 8.450 8.150 8.450 112,780 +0.25(+3.05%)
Nov 22, 2017 8.150 8.345 8.100 8.200 207,936 +0.10(+1.23%)
Nov 21, 2017 7.950 8.350 7.945 8.100 238,685 +0.30(+3.85%)
Nov 20, 2017 7.800 8.000 7.700 7.800 160,172 +0.10(+1.30%)
Nov 17, 2017 7.650 8.000 7.600 7.700 59,887 +0.00(+0.00%)
Nov 16, 2017 7.850 8.100 7.660 7.700 107,590 -0.05(-0.65%)
Nov 15, 2017 7.700 7.850 7.500 7.750 173,075 -0.10(-1.27%)
Nov 14, 2017 7.950 8.095 7.675 7.850 110,388 -0.15(-1.88%)
Nov 13, 2017 8.550 8.550 7.725 8.000 329,064 -0.50(-5.88%)
Nov 10, 2017 8.400 8.650 8.200 8.500 351,395 +0.05(+0.59%)
Nov 09, 2017 8.300 9.000 8.200 8.450 915,989 +0.75(+9.74%)
Nov 08, 2017 7.500 7.800 7.050 7.700 202,158 +0.15(+1.99%)
Nov 07, 2017 7.900 7.900 7.500 7.550 85,319 -0.40(-5.03%)
Nov 06, 2017 7.600 8.000 7.350 7.950 156,310 +0.40(+5.30%)
Nov 03, 2017 7.650 7.700 7.400 7.550 99,780 -0.15(-1.95%)
Nov 02, 2017 7.700 7.750 7.650 7.700 47,793 +0.00(+0.00%)
Nov 01, 2017 7.700 7.950 7.600 7.700 86,246 -0.20(-2.53%)
Oct 31, 2017 7.950 8.200 7.750 7.900 97,683 -0.05(-0.63%)
Oct 30, 2017 7.950 8.100 7.900 7.950 125,882 +0.00(+0.00%)
Oct 27, 2017 7.850 7.950 7.400 7.950 146,831 +0.25(+3.25%)
Oct 26, 2017 7.850 7.900 7.500 7.700 81,978 -0.15(-1.91%)
Oct 25, 2017 7.800 7.950 7.350 7.850 134,829 +0.05(+0.64%)
Oct 24, 2017 7.150 7.900 7.060 7.800 140,086 +0.50(+6.85%)
Oct 23, 2017 7.500 7.500 7.050 7.300 147,221 -0.20(-2.67%)
Oct 20, 2017 7.700 7.800 7.500 7.500 72,010 -0.20(-2.60%)
Oct 19, 2017 8.050 8.050 7.525 7.700 137,313 -0.25(-3.14%)
Oct 18, 2017 7.850 8.000 7.550 7.950 68,785 +0.25(+3.25%)
Oct 17, 2017 7.900 8.000 7.560 7.700 132,295 -0.30(-3.75%)
Oct 16, 2017 8.150 8.150 7.900 8.000 56,280 -0.05(-0.62%)
Oct 13, 2017 8.100 8.240 8.000 8.050 57,894 -0.05(-0.62%)
Oct 12, 2017 8.100 9.200 7.900 8.100 320,284 -0.25(-2.99%)
Oct 11, 2017 8.350 8.370 8.250 8.350 107,137 +0.10(+1.21%)
Oct 10, 2017 8.200 8.350 7.850 8.250 161,731 +0.00(+0.00%)
Oct 09, 2017 8.500 8.500 7.650 8.250 248,431 +0.10(+1.23%)
Oct 06, 2017 7.600 8.350 7.250 8.150 462,620 +0.60(+7.95%)
Oct 05, 2017 7.350 7.550 7.200 7.550 115,827 +0.25(+3.42%)
Oct 04, 2017 7.800 7.850 7.000 7.300 243,667 -0.45(-5.81%)
Oct 03, 2017 7.550 7.850 7.400 7.750 69,212 +0.20(+2.65%)
Oct 02, 2017 8.000 8.050 7.500 7.550 105,539 -0.30(-3.82%)
Sep 29, 2017 7.700 7.875 7.650 7.850 48,222 +0.00(+0.00%)
Sep 28, 2017 7.950 8.000 7.650 7.850 73,727 +0.00(+0.00%)
Sep 27, 2017 7.200 7.850 7.150 7.850 230,809 +0.75(+10.56%)
Sep 26, 2017 7.450 7.450 6.850 7.100 258,104 -0.30(-4.05%)
Sep 25, 2017 7.550 7.600 7.050 7.400 195,479 -0.20(-2.63%)
Sep 22, 2017 7.350 7.850 7.300 7.600 134,911 +0.30(+4.11%)
Sep 21, 2017 8.150 8.150 7.050 7.300 277,093 -0.85(-10.43%)
Sep 20, 2017 8.150 8.150 7.950 8.150 299,029 +0.05(+0.62%)
Sep 19, 2017 7.750 8.150 7.650 8.100 620,605 +0.35(+4.52%)
Sep 18, 2017 7.800 7.900 7.550 7.750 384,618 -0.05(-0.64%)
Sep 15, 2017 7.650 7.825 7.350 7.800 167,432 +0.15(+1.96%)
Sep 14, 2017 7.800 7.800 7.478 7.650 124,284 -0.05(-0.65%)
Sep 13, 2017 7.950 7.950 7.400 7.700 255,902 -0.10(-1.28%)
Sep 12, 2017 7.300 7.900 7.250 7.800 920,419 +0.60(+8.33%)
Sep 11, 2017 6.600 7.300 6.450 7.200 551,055 +0.55(+8.27%)
Sep 08, 2017 6.400 6.700 6.350 6.650 260,040 +0.20(+3.10%)
Sep 07, 2017 6.400 6.500 6.400 6.450 75,494 -0.05(-0.77%)
Sep 06, 2017 6.500 6.500 6.200 6.500 84,671 -0.05(-0.76%)
Sep 05, 2017 6.600 6.700 6.310 6.550 69,898 -0.15(-2.24%)
Sep 01, 2017 6.450 6.700 6.350 6.700 53,041 +0.20(+3.08%)
Aug 31, 2017 6.700 6.800 6.500 6.500 74,159 -0.15(-2.26%)
Aug 30, 2017 6.800 6.904 6.500 6.650 92,578 -0.15(-2.21%)
Aug 29, 2017 7.100 7.100 6.650 6.800 95,937 -0.25(-3.55%)
Aug 28, 2017 7.000 7.150 6.350 7.050 226,178 +0.05(+0.71%)
Aug 25, 2017 6.950 7.000 6.650 7.000 67,869 +0.15(+2.19%)
Aug 24, 2017 6.950 7.150 6.500 6.850 521,299 -0.05(-0.72%)
Aug 23, 2017 6.350 6.945 6.340 6.900 834,209 +0.55(+8.66%)
Aug 22, 2017 6.250 6.550 6.250 6.350 119,742 +0.10(+1.60%)
Aug 21, 2017 6.600 6.600 6.200 6.250 91,641 -0.25(-3.85%)
Aug 18, 2017 6.450 6.650 6.250 6.500 186,244 +0.00(+0.00%)
Aug 17, 2017 6.500 6.550 6.250 6.500 303,809 +0.05(+0.78%)
Aug 16, 2017 6.250 6.600 6.200 6.450 328,661 +0.25(+4.03%)
Aug 15, 2017 6.050 6.300 6.000 6.200 102,737 +0.10(+1.64%)
Aug 14, 2017 5.600 6.400 5.600 6.100 346,385 +0.65(+11.93%)
Aug 11, 2017 5.300 5.500 5.125 5.450 35,386 +0.15(+2.83%)
Aug 10, 2017 5.700 5.734 5.100 5.300 140,731 -0.25(-4.50%)
Aug 09, 2017 5.400 5.800 5.362 5.550 95,616 +0.05(+0.91%)
Aug 08, 2017 5.700 5.900 5.425 5.500 140,343 -0.20(-3.51%)
Aug 07, 2017 5.100 6.100 4.971 5.700 249,630 +0.30(+5.56%)
Aug 04, 2017 5.000 5.400 4.750 5.400 191,070 +1.15(+27.06%)
Aug 03, 2017 4.500 4.600 4.250 4.250 86,288 -0.45(-9.57%)
Aug 02, 2017 4.750 4.782 4.500 4.700 31,496 +0.00(+0.00%)
Aug 01, 2017 4.900 4.900 4.700 4.700 39,470 -0.17(-3.59%)
Jul 31, 2017 4.750 4.900 4.705 4.875 9,560 +0.12(+2.63%)
Jul 28, 2017 4.700 4.750 4.650 4.750 9,251 +0.10(+2.15%)
Jul 27, 2017 4.850 5.050 4.625 4.650 43,480 -0.20(-4.12%)
Jul 26, 2017 5.150 5.150 4.850 4.850 111,352 -0.15(-3.00%)
Jul 25, 2017 4.855 5.100 4.855 5.000 19,868 +0.15(+3.09%)
Jul 24, 2017 4.950 5.000 4.850 4.850 34,603 -0.10(-2.02%)
Jul 21, 2017 4.900 4.950 4.750 4.950 47,952 +0.00(+0.00%)
Jul 20, 2017 4.950 5.000 4.887 4.950 11,210 +0.05(+1.02%)
Jul 19, 2017 4.750 4.950 4.715 4.900 32,972 +0.20(+4.26%)
Jul 18, 2017 4.550 4.750 4.550 4.700 6,214 +0.20(+4.44%)
Jul 17, 2017 4.700 4.700 4.500 4.500 7,965 -0.25(-5.26%)
Jul 14, 2017 4.750 4.550 4.750 52,838 +0.05(+1.06%)
Jul 13, 2017 4.750 4.750 4.673 4.700 16,281 -0.05(-1.05%)
Jul 12, 2017 4.700 4.750 4.650 4.750 16,947 +0.00(+0.00%)
Jul 11, 2017 4.950 4.950 4.700 4.750 13,054 -0.15(-3.06%)
Jul 10, 2017 4.550 4.950 4.550 4.900 68,035 +0.30(+6.52%)
Jul 07, 2017 4.500 4.600 4.500 4.600 14,486 +0.15(+3.37%)
Jul 06, 2017 4.450 4.575 4.400 4.450 16,139 +0.00(+0.00%)
Jul 05, 2017 4.400 4.550 4.350 4.450 25,032 +0.10(+2.30%)
Jul 03, 2017 4.600 4.600 4.350 4.350 29,251 -0.20(-4.40%)
Jun 30, 2017 4.750 4.750 4.500 4.550 14,128 -0.20(-4.21%)
Jun 29, 2017 4.900 4.950 4.650 4.750 7,977 -0.10(-2.06%)
Jun 28, 2017 4.500 4.950 4.500 4.850 74,982 +0.30(+6.59%)
Jun 27, 2017 4.600 4.650 4.550 4.550 27,589 -0.05(-1.09%)
Jun 26, 2017 4.450 4.700 4.400 4.600 80,120 +0.10(+2.22%)
Jun 23, 2017 4.800 4.800 4.400 4.500 71,528 -0.30(-6.25%)
Jun 22, 2017 4.500 5.095 4.500 4.800 122,815 +0.30(+6.67%)
Jun 21, 2017 4.250 4.550 4.218 4.500 96,939 +0.30(+7.14%)
Jun 20, 2017 4.100 4.260 4.000 4.200 143,013 +0.15(+3.70%)
Jun 19, 2017 4.100 4.200 4.050 4.050 110,683 +0.05(+1.25%)
Jun 16, 2017 4.050 4.300 4.000 4.000 273,286 -0.05(-1.23%)
Jun 15, 2017 4.250 4.500 4.000 4.050 1,202,339 -0.75(-15.62%)
Jun 14, 2017 4.550 4.950 4.350 4.800 75,975 +0.20(+4.35%)
Jun 13, 2017 4.700 4.700 4.500 4.600 17,541 -0.05(-1.08%)
Jun 12, 2017 4.650 4.700 4.500 4.650 41,690 -0.12(-2.46%)
Jun 09, 2017 4.800 4.900 4.650 4.767 23,895 -0.08(-1.71%)
Jun 08, 2017 4.800 4.900 4.800 4.850 11,561 +0.00(+0.00%)
Jun 07, 2017 4.850 4.900 4.800 4.850 14,095 +0.05(+1.04%)
Jun 06, 2017 4.817 5.050 4.800 4.800 12,383 -0.10(-2.04%)
Jun 05, 2017 4.850 5.000 4.825 4.900 8,081 +0.05(+1.03%)
Jun 02, 2017 4.950 5.050 4.800 4.850 15,853 -0.10(-2.02%)
Jun 01, 2017 4.850 5.085 4.680 4.950 20,130 +0.10(+2.06%)
May 31, 2017 4.800 4.925 4.550 4.850 71,130 -0.10(-2.02%)
May 30, 2017 5.000 5.075 4.850 4.950 22,565 -0.10(-1.98%)
May 26, 2017 5.150 5.150 4.950 5.050 9,763 -0.05(-0.98%)
May 25, 2017 5.300 5.300 4.960 5.100 27,415 -0.10(-1.92%)
May 24, 2017 5.200 5.350 5.000 5.200 63,152 -0.10(-1.89%)
May 23, 2017 5.400 5.400 5.150 5.300 19,897 -0.12(-2.30%)
May 22, 2017 5.250 5.450 5.150 5.425 35,306 +0.17(+3.33%)
May 19, 2017 5.050 5.345 4.925 5.250 111,121 +0.25(+5.00%)
May 18, 2017 4.700 5.100 4.500 5.000 144,350 +0.20(+4.17%)
May 17, 2017 4.884 4.900 4.700 4.800 85,826 -0.30(-5.88%)
May 16, 2017 5.200 5.275 4.900 5.100 47,774 -0.05(-0.97%)
May 15, 2017 5.250 5.333 5.000 5.150 47,886 +0.10(+1.98%)
May 12, 2017 5.000 5.150 4.650 5.050 94,280 +0.05(+1.00%)
May 11, 2017 5.500 5.540 4.615 5.000 191,394 -0.25(-4.76%)
May 10, 2017 5.550 5.550 5.050 5.250 97,200 -0.10(-1.87%)
May 09, 2017 5.300 5.518 5.300 5.350 80,745 -0.05(-0.93%)
May 08, 2017 5.450 5.500 5.205 5.400 83,418 -0.20(-3.57%)
May 05, 2017 5.100 5.650 5.100 5.600 149,483 +0.40(+7.69%)
May 04, 2017 5.064 5.200 5.050 5.200 29,470 +0.05(+0.97%)
May 03, 2017 5.100 5.200 5.000 5.150 26,886 -0.05(-0.96%)
May 02, 2017 5.050 5.300 5.000 5.200 39,205 -0.15(-2.80%)
May 01, 2017 5.400 5.400 5.240 5.350 46,773 +0.00(+0.00%)
Apr 28, 2017 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +0.00(+0.00%)
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.