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 (%)
Jun 29, 2018 9.200 9.500 8.300 8.400 469,879 -0.40(-4.55%)
Jun 28, 2018 8.850 8.850 8.550 8.800 153,384 -0.05(-0.56%)
Jun 27, 2018 9.200 9.255 8.800 8.850 197,402 -0.20(-2.21%)
Jun 26, 2018 8.500 9.400 8.450 9.050 620,251 +0.50(+5.85%)
Jun 25, 2018 8.800 8.800 8.300 8.550 186,740 -0.30(-3.39%)
Jun 22, 2018 8.500 8.950 8.360 8.850 2,137,249 +0.35(+4.12%)
Jun 21, 2018 9.050 9.180 8.850 8.500 460,532 -0.55(-6.08%)
Jun 20, 2018 9.250 9.450 8.850 9.050 104,584 -0.20(-2.16%)
Jun 19, 2018 9.450 9.550 8.860 9.250 152,240 -0.25(-2.63%)
Jun 18, 2018 9.500 10.80 9.450 9.500 399,522 -0.05(-0.52%)
Jun 15, 2018 9.450 9.450 9.550 129,668 +0.10(+1.06%)
Jun 14, 2018 9.300 9.550 9.300 9.450 107,457 +0.10(+1.07%)
Jun 13, 2018 9.500 9.540 8.850 9.350 178,507 -0.15(-1.58%)
Jun 12, 2018 9.400 9.500 9.400 9.500 81,497 +0.10(+1.06%)
Jun 11, 2018 9.350 9.600 9.250 9.400 81,562 +0.10(+1.08%)
Jun 08, 2018 9.300 9.350 9.100 9.300 92,448 +0.00(+0.00%)
Jun 07, 2018 9.250 9.540 9.200 9.300 116,934 +0.00(+0.00%)
Jun 06, 2018 9.200 9.350 9.000 9.300 131,769 +0.10(+1.09%)
Jun 05, 2018 9.300 9.640 9.150 9.200 129,642 -0.05(-0.54%)
Jun 04, 2018 9.250 9.450 9.150 9.250 74,183 -0.05(-0.54%)
Jun 01, 2018 9.100 9.350 9.050 9.300 116,097 +0.20(+2.20%)
May 31, 2018 9.100 9.245 8.850 9.100 114,883 +0.10(+1.11%)
May 30, 2018 9.400 9.450 8.800 9.000 186,556 -0.30(-3.23%)
May 29, 2018 9.050 9.400 9.050 9.300 265,356 +0.25(+2.76%)
May 25, 2018 9.050 9.050 9.050 0 -0.10(-1.09%)
May 24, 2018 8.800 9.200 8.800 9.150 136,525 +0.40(+4.57%)
May 23, 2018 8.300 8.800 8.300 8.750 145,678 +0.25(+2.94%)
May 22, 2018 8.750 8.850 8.300 8.500 145,395 -0.25(-2.86%)
May 21, 2018 8.650 8.850 8.600 8.750 120,860 +0.10(+1.16%)
May 18, 2018 8.700 8.750 8.510 8.650 123,140 -0.05(-0.57%)
May 17, 2018 8.700 8.800 8.550 8.700 86,638 +0.00(+0.00%)
May 16, 2018 8.750 8.900 8.550 8.700 135,399 +0.00(+0.00%)
May 15, 2018 8.800 8.975 8.650 8.700 146,242 -0.15(-1.69%)
May 14, 2018 8.950 9.000 8.350 8.850 325,079 +0.00(+0.00%)
May 11, 2018 8.850 9.000 8.750 8.850 162,348 +0.00(+0.00%)
May 10, 2018 8.750 8.950 8.050 8.850 449,976 +0.15(+1.72%)
May 09, 2018 8.150 8.700 8.150 8.700 219,663 +0.60(+7.41%)
May 08, 2018 8.050 8.272 8.000 8.100 117,881 -0.05(-0.61%)
May 07, 2018 8.500 8.600 8.000 8.150 176,610 -0.25(-2.98%)
May 04, 2018 8.450 8.500 8.200 8.400 201,435 -0.15(-1.75%)
May 03, 2018 8.550 8.950 8.400 8.550 143,141 +0.15(+1.79%)
May 02, 2018 9.550 9.950 8.250 8.400 553,641 -1.05(-11.11%)
May 01, 2018 9.000 9.750 8.944 9.450 518,142 +0.45(+5.00%)
Apr 30, 2018 8.800 9.049 8.700 9.000 225,899 +0.30(+3.45%)
Apr 27, 2018 8.650 8.900 8.532 8.700 155,009 +0.10(+1.16%)
Apr 26, 2018 8.600 8.625 8.448 8.600 83,011 +0.10(+1.18%)
Apr 25, 2018 8.550 8.700 8.410 8.500 78,287 +0.05(+0.59%)
Apr 24, 2018 8.700 8.700 8.110 8.450 161,889 -0.25(-2.87%)
Apr 23, 2018 8.850 8.850 8.566 8.700 76,163 -0.05(-0.57%)
Apr 20, 2018 8.800 8.900 8.495 8.750 93,378 -0.05(-0.57%)
Apr 19, 2018 8.950 9.000 8.650 8.800 115,162 -0.15(-1.68%)
Apr 18, 2018 9.050 9.100 8.750 8.950 123,745 -0.05(-0.56%)
Apr 17, 2018 9.000 9.000 8.650 9.000 161,949 +0.20(+2.27%)
Apr 16, 2018 9.000 9.000 8.625 8.800 218,544 +0.05(+0.57%)
Apr 13, 2018 8.950 9.000 8.550 8.750 145,830 -0.15(-1.69%)
Apr 12, 2018 9.050 9.150 8.650 8.900 165,053 +0.05(+0.56%)
Apr 11, 2018 8.400 9.000 8.100 8.850 481,532 +0.45(+5.36%)
Apr 10, 2018 7.450 8.750 7.400 8.400 1,090,634 +1.00(+13.51%)
Apr 09, 2018 7.600 7.600 7.400 7.400 63,663 -0.20(-2.63%)
Apr 06, 2018 7.400 7.700 7.360 7.600 105,979 +0.10(+1.33%)
Apr 05, 2018 7.550 7.600 7.440 7.500 45,799 -0.05(-0.66%)
Apr 04, 2018 7.550 7.600 7.360 7.550 97,821 -0.10(-1.31%)
Apr 03, 2018 7.200 7.750 7.100 7.650 113,086 +0.50(+6.99%)
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.