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 (%)
Jul 31, 2019 8.450 8.700 8.370 8.520 495,828 +0.02(+0.24%)
Jul 30, 2019 8.280 8.470 8.200 8.500 247,624 +0.19(+2.29%)
Jul 29, 2019 8.110 8.320 8.070 8.310 143,980 +0.21(+2.59%)
Jul 26, 2019 8.480 8.480 7.820 8.100 336,200 -0.34(-4.03%)
Jul 25, 2019 8.410 8.470 8.293 8.440 274,494 -0.01(-0.12%)
Jul 24, 2019 8.400 8.490 8.400 8.450 268,032 +0.00(+0.00%)
Jul 23, 2019 8.500 8.500 8.400 8.450 136,975 -0.01(-0.12%)
Jul 22, 2019 8.510 8.530 8.380 8.460 121,131 +0.01(+0.12%)
Jul 19, 2019 8.430 8.630 8.400 8.450 242,000 +0.02(+0.24%)
Jul 18, 2019 8.410 8.470 8.360 8.430 150,223 +0.00(+0.00%)
Jul 17, 2019 8.440 8.500 8.370 8.430 205,892 +0.00(+0.00%)
Jul 16, 2019 8.460 8.520 8.360 8.430 412,600 -0.02(-0.24%)
Jul 15, 2019 8.500 8.500 8.340 8.450 218,395 +0.02(+0.24%)
Jul 12, 2019 8.330 8.450 8.328 8.430 192,800 +0.10(+1.20%)
Jul 11, 2019 8.400 8.480 8.300 8.330 151,224 -0.03(-0.36%)
Jul 10, 2019 8.490 8.650 8.320 8.360 230,607 -0.11(-1.30%)
Jul 09, 2019 8.260 8.480 8.240 8.470 191,565 +0.17(+2.05%)
Jul 08, 2019 8.390 8.400 8.260 8.300 163,141 -0.10(-1.19%)
Jul 05, 2019 8.340 8.440 8.260 8.400 151,900 +0.00(+0.00%)
Jul 03, 2019 8.240 8.410 8.200 8.400 103,400 +0.16(+1.94%)
Jul 02, 2019 8.180 8.260 8.040 8.240 167,274 +0.06(+0.73%)
Jul 01, 2019 8.310 8.390 8.110 8.180 160,951 +0.03(+0.37%)
Jun 28, 2019 8.130 8.350 8.080 8.150 484,900 +0.07(+0.87%)
Jun 27, 2019 8.010 8.150 7.950 8.080 144,892 +0.12(+1.51%)
Jun 26, 2019 7.830 8.060 7.780 7.960 115,615 +0.18(+2.31%)
Jun 25, 2019 7.710 7.880 7.550 7.780 118,953 -0.22(-2.75%)
Jun 24, 2019 8.170 8.200 7.590 8.000 180,978 -0.16(-1.96%)
Jun 21, 2019 8.240 8.250 8.120 8.160 205,500 -0.04(-0.49%)
Jun 20, 2019 8.320 8.420 8.110 8.200 111,545 +0.03(+0.37%)
Jun 19, 2019 7.950 8.240 7.950 8.170 151,851 +0.19(+2.38%)
Jun 18, 2019 7.920 8.130 7.850 7.980 153,991 +0.13(+1.66%)
Jun 17, 2019 7.960 8.100 7.820 7.850 132,052 -0.14(-1.75%)
Jun 14, 2019 7.990 8.040 7.840 7.990 72,700 -0.11(-1.36%)
Jun 13, 2019 8.100 8.140 7.950 8.100 123,603 +0.01(+0.12%)
Jun 12, 2019 8.020 8.160 7.960 8.090 146,245 +0.02(+0.25%)
Jun 11, 2019 8.190 8.190 7.730 8.070 171,364 +0.02(+0.25%)
Jun 10, 2019 7.900 8.110 7.840 8.050 253,541 +0.30(+3.87%)
Jun 07, 2019 7.770 8.039 7.620 7.750 167,800 -0.06(-0.77%)
Jun 06, 2019 7.930 8.310 7.720 7.810 285,555 -0.11(-1.39%)
Jun 05, 2019 7.900 7.977 7.740 7.920 287,525 +0.09(+1.15%)
Jun 04, 2019 7.510 7.890 7.510 7.830 131,705 +0.38(+5.10%)
Jun 03, 2019 7.470 7.530 7.230 7.450 172,456 -0.08(-1.06%)
May 31, 2019 7.630 7.630 7.420 7.530 228,100 -0.19(-2.46%)
May 30, 2019 7.890 7.910 7.620 7.720 121,257 -0.15(-1.91%)
May 29, 2019 7.730 7.940 7.620 7.870 208,570 +0.02(+0.25%)
May 28, 2019 7.630 7.880 7.480 7.850 211,630 +0.21(+2.75%)
May 24, 2019 7.630 7.790 7.570 7.640 187,500 +0.10(+1.33%)
May 23, 2019 7.500 7.550 7.280 7.540 184,546 -0.07(-0.92%)
May 22, 2019 7.220 7.610 7.220 7.610 246,461 +0.35(+4.82%)
May 21, 2019 7.180 7.410 7.120 7.260 91,737 +0.14(+1.97%)
May 20, 2019 7.440 7.450 7.030 7.120 150,567 -0.39(-5.19%)
May 17, 2019 7.000 7.520 6.880 7.510 245,200 +0.48(+6.83%)
May 16, 2019 7.720 7.880 6.960 7.030 352,299 -0.72(-9.29%)
May 15, 2019 7.640 7.900 7.640 7.750 170,111 +0.09(+1.17%)
May 14, 2019 7.640 8.010 7.550 7.660 305,079 +0.13(+1.73%)
May 13, 2019 7.700 7.700 7.160 7.530 420,170 -0.26(-3.34%)
May 10, 2019 7.420 7.800 7.321 7.790 370,100 +0.37(+4.99%)
May 09, 2019 7.550 7.650 7.320 7.420 472,956 -0.11(-1.46%)
May 08, 2019 6.510 7.560 6.510 7.530 774,473 +1.32(+21.26%)
May 07, 2019 6.360 6.470 6.140 6.210 99,115 -0.22(-3.42%)
May 06, 2019 6.200 6.510 6.200 6.430 74,758 +0.09(+1.42%)
May 03, 2019 6.190 6.360 6.175 6.340 59,400 +0.15(+2.42%)
May 02, 2019 6.190 6.380 6.120 6.190 117,619 +0.00(+0.00%)
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.