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 (%)
Mar 31, 2020 11.25 11.26 11.07 11.19 454,577 -0.07(-0.62%)
Mar 30, 2020 11.21 11.34 10.76 11.26 576,201 +0.06(+0.54%)
Mar 27, 2020 11.06 11.27 10.50 11.20 546,900 -0.09(-0.80%)
Mar 26, 2020 10.75 11.40 10.75 11.29 982,969 +0.47(+4.34%)
Mar 25, 2020 10.57 11.13 10.49 10.82 665,997 +0.24(+2.27%)
Mar 24, 2020 9.730 10.61 9.600 10.58 734,789 +1.13(+11.96%)
Mar 23, 2020 9.170 9.700 9.140 9.450 314,566 +0.35(+3.85%)
Mar 20, 2020 8.740 9.450 8.610 9.100 501,200 +0.52(+6.06%)
Mar 19, 2020 8.160 8.900 8.105 8.580 943,809 +0.47(+5.80%)
Mar 18, 2020 8.520 9.280 7.690 8.110 989,026 -0.70(-7.95%)
Mar 17, 2020 9.830 10.03 7.790 8.810 1,258,120 -0.93(-9.55%)
Mar 16, 2020 11.21 11.25 9.740 9.740 773,737 -2.04(-17.32%)
Mar 13, 2020 11.51 11.85 10.82 11.78 1,063,800 +0.54(+4.80%)
Mar 12, 2020 11.08 11.50 11.00 11.24 1,099,487 -0.21(-1.83%)
Mar 11, 2020 11.53 11.65 11.34 11.45 716,903 -0.26(-2.22%)
Mar 10, 2020 11.26 11.86 11.25 11.71 1,218,179 +0.74(+6.75%)
Mar 09, 2020 11.24 11.40 10.90 10.97 1,002,767 -0.67(-5.76%)
Mar 06, 2020 12.04 12.04 11.53 11.64 2,242,500 -0.50(-4.12%)
Mar 05, 2020 12.26 12.30 12.10 12.14 2,700,707 -0.16(-1.30%)
Mar 04, 2020 12.27 12.31 12.25 12.30 1,505,388 +0.04(+0.33%)
Mar 03, 2020 12.25 12.28 12.20 12.26 805,742 +0.00(+0.00%)
Mar 02, 2020 12.26 12.29 12.18 12.26 846,501 +0.00(+0.00%)
Feb 28, 2020 12.29 12.30 12.17 12.26 2,069,200 -0.05(-0.41%)
Feb 27, 2020 12.30 12.35 12.27 12.31 1,533,622 +0.00(+0.00%)
Feb 26, 2020 12.30 12.35 12.25 12.31 1,770,727 -0.01(-0.08%)
Feb 25, 2020 12.33 12.33 12.23 12.32 2,763,906 +0.00(+0.00%)
Feb 24, 2020 12.27 12.35 12.21 12.32 1,873,026 -0.01(-0.08%)
Feb 21, 2020 12.35 12.36 12.32 12.33 4,676,700 -0.02(-0.16%)
Feb 20, 2020 12.35 12.39 12.31 12.35 20,376,972 +4.36(+54.57%)
Feb 19, 2020 7.740 8.000 7.700 7.990 390,004 +0.32(+4.17%)
Feb 18, 2020 7.550 7.740 7.550 7.670 248,637 +0.13(+1.72%)
Feb 14, 2020 7.630 7.720 7.500 7.540 206,600 -0.09(-1.18%)
Feb 13, 2020 7.930 7.930 7.540 7.630 266,051 -0.26(-3.30%)
Feb 12, 2020 7.800 7.910 7.660 7.890 234,146 +0.19(+2.47%)
Feb 11, 2020 7.640 7.830 7.550 7.700 246,109 +0.11(+1.45%)
Feb 10, 2020 7.510 7.670 7.510 7.590 220,751 +0.09(+1.20%)
Feb 07, 2020 7.500 7.650 7.350 7.500 253,000 -0.04(-0.53%)
Feb 06, 2020 7.750 7.750 7.520 7.540 301,249 +0.08(+1.07%)
Feb 05, 2020 7.620 7.660 7.310 7.460 308,314 -0.07(-0.93%)
Feb 04, 2020 7.260 7.560 7.140 7.530 414,416 +0.43(+6.06%)
Feb 03, 2020 7.060 7.230 6.950 7.100 399,214 +0.00(+0.00%)
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%)
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.