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 (%)
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.