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 28, 2018 5.750 5.950 5.600 5.950 177,700 +0.20(+3.48%)
Sep 27, 2018 5.750 5.800 5.690 5.750 111,631 +0.00(+0.00%)
Sep 26, 2018 5.850 5.900 5.650 5.750 205,776 -0.10(-1.71%)
Sep 25, 2018 6.000 6.130 5.800 5.850 185,518 -0.15(-2.50%)
Sep 24, 2018 6.400 6.400 5.950 6.000 259,502 -0.40(-6.25%)
Sep 21, 2018 6.250 6.450 6.150 6.400 927,400 +0.10(+1.59%)
Sep 20, 2018 6.100 6.350 6.075 6.300 278,634 +0.20(+3.28%)
Sep 19, 2018 6.300 6.300 6.000 6.100 246,927 +0.05(+0.83%)
Sep 18, 2018 6.150 6.300 6.000 6.050 289,378 -0.10(-1.63%)
Sep 17, 2018 6.350 6.600 6.100 6.150 674,891 -0.15(-2.38%)
Sep 14, 2018 5.850 6.430 5.850 6.300 326,700 +0.45(+7.69%)
Sep 13, 2018 6.050 6.150 5.750 5.850 355,284 -0.15(-2.50%)
Sep 12, 2018 6.200 6.300 5.900 6.000 566,541 -0.15(-2.44%)
Sep 11, 2018 5.750 6.250 5.750 6.150 757,409 +0.35(+6.03%)
Sep 10, 2018 5.800 5.850 5.700 5.800 160,207 +0.05(+0.87%)
Sep 07, 2018 5.800 5.900 5.650 5.750 318,300 -0.05(-0.86%)
Sep 06, 2018 5.900 6.030 5.800 5.800 190,515 -0.12(-2.11%)
Sep 05, 2018 5.850 6.200 5.750 5.925 337,077 +0.02(+0.42%)
Sep 04, 2018 6.000 6.130 5.800 5.900 253,315 -0.15(-2.48%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.15(+2.54%)
Aug 30, 2018 5.600 6.000 5.500 5.900 315,281 +0.35(+6.31%)
Aug 29, 2018 5.750 5.800 5.500 5.550 478,413 -0.15(-2.63%)
Aug 28, 2018 5.800 5.950 5.700 5.700 244,851 -0.15(-2.56%)
Aug 27, 2018 5.800 6.000 5.600 5.850 600,501 +0.15(+2.63%)
Aug 24, 2018 5.500 5.750 5.475 5.700 426,700 +0.25(+4.59%)
Aug 23, 2018 5.700 5.740 5.450 5.450 315,094 -0.25(-4.39%)
Aug 22, 2018 5.650 5.750 5.550 5.700 335,930 +0.05(+0.88%)
Aug 21, 2018 5.650 5.775 5.650 5.650 295,441 -0.05(-0.88%)
Aug 20, 2018 5.500 5.840 5.500 5.700 636,962 +0.20(+3.64%)
Aug 17, 2018 5.350 5.550 5.350 5.500 260,200 +0.10(+1.85%)
Aug 16, 2018 5.350 5.550 5.350 5.400 353,573 +0.05(+0.93%)
Aug 15, 2018 5.550 5.550 5.200 5.350 437,030 -0.20(-3.60%)
Aug 14, 2018 5.350 5.600 5.300 5.550 583,549 +0.20(+3.74%)
Aug 13, 2018 5.500 5.590 5.200 5.350 286,525 -0.10(-1.83%)
Aug 10, 2018 5.700 5.770 5.400 5.450 376,000 -0.30(-5.22%)
Aug 09, 2018 5.250 5.910 5.250 5.750 770,402 +0.65(+12.75%)
Aug 08, 2018 5.100 5.200 4.874 5.100 520,529 +0.00(+0.00%)
Aug 07, 2018 5.150 5.220 5.070 5.100 356,005 -0.05(-0.97%)
Aug 06, 2018 5.050 5.150 5.000 5.150 435,579 +0.10(+1.98%)
Aug 03, 2018 5.250 5.250 5.050 5.050 548,000 -0.25(-4.72%)
Aug 02, 2018 5.200 5.300 4.700 5.300 1,388,681 -0.05(-0.93%)
Aug 01, 2018 5.500 5.550 5.280 5.350 553,957 -0.15(-2.73%)
Jul 31, 2018 5.550 5.750 5.350 5.500 463,824 -0.10(-1.79%)
Jul 30, 2018 6.000 6.000 5.410 5.600 849,016 -0.25(-4.27%)
Jul 27, 2018 5.900 5.950 5.710 5.850 340,600 +0.00(+0.00%)
Jul 26, 2018 5.850 5.960 5.800 5.850 252,416 +0.00(+0.00%)
Jul 25, 2018 6.000 6.100 5.850 5.850 455,522 -0.20(-3.31%)
Jul 24, 2018 5.850 6.050 5.850 6.050 577,932 +0.25(+4.31%)
Jul 23, 2018 5.950 5.650 5.800 576,683 +0.10(+1.75%)
Jul 20, 2018 6.025 5.650 5.700 1,201,651 -0.30(-5.00%)
Jul 19, 2018 5.900 6.050 5.850 6.000 434,935 +0.15(+2.56%)
Jul 18, 2018 6.100 6.275 5.760 5.850 891,474 -0.35(-5.65%)
Jul 17, 2018 5.750 6.250 5.700 6.200 1,164,262 +0.50(+8.77%)
Jul 16, 2018 6.050 6.100 5.700 5.700 1,352,024 +0.00(+0.00%)
Jul 13, 2018 6.150 6.150 5.605 5.700 1,387,412 -0.38(-6.17%)
Jul 12, 2018 6.050 6.050 5.950 6.075 1,068,552 +0.08(+1.25%)
Jul 11, 2018 6.150 6.350 5.900 6.000 4,126,439 -0.80(-11.76%)
Jul 10, 2018 6.500 6.950 6.400 6.800 825,557 +0.40(+6.25%)
Jul 09, 2018 8.400 8.400 6.350 6.400 1,819,678 -2.10(-24.71%)
Jul 06, 2018 8.450 8.550 8.400 8.500 82,755 +0.00(+0.00%)
Jul 05, 2018 8.350 8.550 8.200 8.500 146,732 +0.20(+2.41%)
Jul 03, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
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.