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 (%)
Sep 30, 2016 2.070 2.270 2.035 2.220 134,551 +0.20(+9.90%)
Sep 29, 2016 2.010 2.059 2.000 2.020 23,725 -0.02(-0.98%)
Sep 28, 2016 2.010 2.120 2.010 2.040 7,170 +0.02(+0.99%)
Sep 27, 2016 2.150 2.180 2.000 2.020 45,143 -0.12(-5.83%)
Sep 26, 2016 2.100 2.160 1.980 2.145 51,788 +0.04(+2.14%)
Sep 23, 2016 2.150 2.210 2.100 2.100 26,101 -0.04(-1.87%)
Sep 22, 2016 2.270 2.280 2.140 2.140 29,857 -0.11(-4.89%)
Sep 21, 2016 2.350 2.350 2.200 2.250 42,882 -0.01(-0.44%)
Sep 20, 2016 2.300 2.368 2.260 2.260 22,412 -0.02(-0.88%)
Sep 19, 2016 2.310 2.435 2.280 2.280 29,111 -0.06(-2.56%)
Sep 16, 2016 2.360 2.400 2.330 2.340 9,920 +0.04(+1.74%)
Sep 15, 2016 2.280 2.500 2.280 2.300 47,846 +0.02(+0.88%)
Sep 14, 2016 2.310 2.320 2.280 2.280 2,818 +0.00(+0.00%)
Sep 13, 2016 2.300 2.330 2.280 2.280 3,276 -0.04(-1.72%)
Sep 12, 2016 2.280 2.360 2.280 2.320 3,979 +0.04(+1.75%)
Sep 09, 2016 2.290 2.326 2.270 2.280 4,858 -0.01(-0.44%)
Sep 08, 2016 2.370 2.379 2.290 2.290 7,829 -0.07(-2.97%)
Sep 07, 2016 2.370 2.400 2.360 2.360 4,486 -0.04(-1.67%)
Sep 06, 2016 2.340 2.440 2.320 2.400 13,426 +0.06(+2.56%)
Sep 02, 2016 2.290 2.340 2.340 2.340 28,700 -0.05(-2.09%)
Sep 01, 2016 2.470 2.470 2.390 2.390 10,150 +0.01(+0.42%)
Aug 31, 2016 2.350 2.400 2.240 2.380 23,102 -0.08(-3.25%)
Aug 30, 2016 2.447 2.497 2.447 2.460 4,310 +0.02(+0.82%)
Aug 29, 2016 2.507 2.550 2.350 2.440 15,826 +0.09(+3.83%)
Aug 26, 2016 2.544 2.544 2.320 2.350 27,912 -0.15(-6.00%)
Aug 25, 2016 2.630 2.649 2.500 2.500 15,329 -0.05(-1.96%)
Aug 24, 2016 2.690 2.770 2.500 2.550 20,045 -0.12(-4.49%)
Aug 23, 2016 2.440 2.800 2.440 2.670 93,215 +0.22(+8.98%)
Aug 22, 2016 2.350 2.450 2.300 2.450 42,131 +0.19(+8.41%)
Aug 19, 2016 2.400 2.400 2.220 2.260 30,857 -0.14(-5.83%)
Aug 18, 2016 2.350 2.408 2.330 2.400 19,921 +0.04(+1.60%)
Aug 17, 2016 2.470 2.659 2.330 2.362 35,351 -0.12(-4.75%)
Aug 16, 2016 2.510 2.530 2.455 2.480 18,460 -0.06(-2.36%)
Aug 15, 2016 2.570 2.640 2.414 2.540 45,633 -0.10(-3.79%)
Aug 12, 2016 2.680 2.680 2.590 2.640 38,818 -0.02(-0.75%)
Aug 11, 2016 2.940 3.080 2.600 2.660 76,002 -0.26(-8.90%)
Aug 10, 2016 3.500 3.500 2.900 2.920 82,681 +0.08(+2.82%)
Aug 09, 2016 3.450 3.450 2.790 2.840 175,642 -0.64(-18.39%)
Aug 08, 2016 3.560 3.580 3.470 3.480 16,053 -0.11(-3.06%)
Aug 05, 2016 3.565 3.600 3.520 3.590 32,510 +0.02(+0.56%)
Aug 04, 2016 3.420 3.590 3.400 3.570 14,590 -0.01(-0.28%)
Aug 03, 2016 3.500 3.590 3.330 3.580 20,074 +0.18(+5.29%)
Aug 02, 2016 3.630 3.630 3.368 3.400 25,336 -0.23(-6.21%)
Aug 01, 2016 3.670 3.750 3.450 3.625 8,844 -0.08(-2.03%)
Jul 29, 2016 3.600 3.700 3.430 3.700 15,782 +0.03(+0.82%)
Jul 28, 2016 3.780 3.780 3.620 3.670 15,252 -0.11(-2.91%)
Jul 27, 2016 3.750 3.800 3.660 3.780 12,653 +0.05(+1.34%)
Jul 26, 2016 3.650 3.740 3.570 3.730 6,129 +0.04(+1.08%)
Jul 25, 2016 3.590 3.700 3.511 3.690 20,964 +0.14(+3.94%)
Jul 22, 2016 3.610 3.690 3.510 3.550 3,411 -0.09(-2.47%)
Jul 21, 2016 3.540 3.640 3.500 3.640 7,632 +0.13(+3.70%)
Jul 20, 2016 3.600 3.750 3.500 3.510 14,746 -0.09(-2.50%)
Jul 19, 2016 3.730 3.800 3.515 3.600 31,479 -0.21(-5.51%)
Jul 18, 2016 3.800 3.830 3.700 3.810 11,499 +0.00(+0.00%)
Jul 15, 2016 3.718 3.980 3.718 3.810 51,500 +0.03(+0.79%)
Jul 14, 2016 3.640 3.910 3.560 3.780 73,261 +0.18(+5.00%)
Jul 13, 2016 3.160 3.650 3.160 3.600 152,472 +0.46(+14.65%)
Jul 12, 2016 3.060 3.160 3.060 3.140 13,856 +0.11(+3.63%)
Jul 11, 2016 3.070 3.400 2.950 3.030 71,041 +0.00(+0.00%)
Jul 08, 2016 3.180 3.060 2.900 3.030 63,530 -0.03(-0.98%)
Jul 07, 2016 3.160 3.290 2.910 3.060 80,123 -0.20(-6.13%)
Jul 05, 2016 3.200 3.480 3.200 3.260 24,480 +0.04(+1.24%)
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.