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 (%)
May 29, 2020 12.00 12.07 11.94 12.07 622,300 +0.07(+0.58%)
May 28, 2020 12.03 12.07 11.99 12.00 189,513 +0.00(+0.00%)
May 27, 2020 12.01 12.02 11.95 12.00 284,729 +0.04(+0.33%)
May 26, 2020 12.07 12.08 11.93 11.96 247,193 -0.03(-0.25%)
May 22, 2020 11.99 12.04 11.96 11.99 226,800 -0.01(-0.08%)
May 21, 2020 11.98 12.12 11.98 12.00 174,852 +0.00(+0.00%)
May 20, 2020 12.05 12.05 11.96 12.00 353,718 +0.04(+0.33%)
May 19, 2020 12.03 12.08 11.95 11.96 178,046 -0.08(-0.66%)
May 18, 2020 12.10 12.14 11.99 12.04 241,009 +0.03(+0.25%)
May 15, 2020 11.95 12.02 11.95 12.01 136,600 -0.02(-0.17%)
May 14, 2020 11.96 12.04 11.91 12.03 1,262,594 -0.09(-0.74%)
May 13, 2020 12.15 12.17 12.09 12.12 359,274 -0.03(-0.25%)
May 12, 2020 12.20 12.20 12.08 12.15 633,186 -0.04(-0.33%)
May 11, 2020 12.20 12.22 12.16 12.19 577,054 +0.04(+0.33%)
May 08, 2020 12.18 12.19 12.12 12.15 420,900 +0.00(+0.00%)
May 07, 2020 12.20 12.20 12.08 12.15 553,409 +0.07(+0.58%)
May 06, 2020 12.00 12.10 12.00 12.08 417,677 +0.18(+1.51%)
May 05, 2020 12.00 12.09 11.75 11.90 2,202,094 -0.05(-0.42%)
May 04, 2020 11.90 12.02 11.87 11.95 210,580 -0.01(-0.08%)
May 01, 2020 11.75 12.01 11.75 11.96 627,600 +0.11(+0.93%)
Apr 30, 2020 12.02 12.06 11.85 11.85 319,512 -0.22(-1.82%)
Apr 29, 2020 12.08 12.11 12.05 12.07 317,398 +0.05(+0.42%)
Apr 28, 2020 12.00 12.08 11.98 12.02 395,841 +0.03(+0.25%)
Apr 27, 2020 12.00 12.07 11.96 11.99 953,664 +0.02(+0.17%)
Apr 24, 2020 11.96 12.00 11.95 11.97 418,600 +0.01(+0.08%)
Apr 23, 2020 11.98 11.99 11.92 11.96 323,061 -0.03(-0.25%)
Apr 22, 2020 11.91 12.00 11.86 11.99 515,946 +0.10(+0.84%)
Apr 21, 2020 11.75 11.90 11.70 11.89 759,182 +0.14(+1.19%)
Apr 20, 2020 11.75 11.94 11.71 11.75 304,436 -0.03(-0.25%)
Apr 17, 2020 11.82 11.89 11.73 11.78 595,900 +0.06(+0.51%)
Apr 16, 2020 11.75 11.80 11.65 11.72 475,382 +0.00(+0.00%)
Apr 15, 2020 11.63 11.75 11.45 11.72 382,466 +0.09(+0.77%)
Apr 14, 2020 11.01 11.65 11.01 11.63 860,843 +0.71(+6.50%)
Apr 13, 2020 10.90 11.23 10.79 10.92 573,252 +0.02(+0.18%)
Apr 09, 2020 10.77 10.95 10.65 10.90 509,200 +0.20(+1.87%)
Apr 08, 2020 10.66 10.85 10.17 10.70 378,389 +0.12(+1.13%)
Apr 07, 2020 10.49 10.73 10.20 10.58 596,059 +0.23(+2.22%)
Apr 06, 2020 10.70 10.81 10.05 10.35 755,693 -0.12(-1.15%)
Apr 03, 2020 10.87 11.09 10.25 10.47 970,700 -0.49(-4.47%)
Apr 02, 2020 10.80 11.01 10.72 10.96 422,132 +0.08(+0.74%)
Apr 01, 2020 10.97 11.29 10.70 10.88 1,184,683 -0.31(-2.77%)
Mar 31, 2020 11.25 11.26 11.07 11.19 454,577 -0.07(-0.62%)
Mar 30, 2020 11.21 11.34 10.76 11.26 576,201 +0.06(+0.54%)
Mar 27, 2020 11.06 11.27 10.50 11.20 546,900 -0.09(-0.80%)
Mar 26, 2020 10.75 11.40 10.75 11.29 982,969 +0.47(+4.34%)
Mar 25, 2020 10.57 11.13 10.49 10.82 665,997 +0.24(+2.27%)
Mar 24, 2020 9.730 10.61 9.600 10.58 734,789 +1.13(+11.96%)
Mar 23, 2020 9.170 9.700 9.140 9.450 314,566 +0.35(+3.85%)
Mar 20, 2020 8.740 9.450 8.610 9.100 501,200 +0.52(+6.06%)
Mar 19, 2020 8.160 8.900 8.105 8.580 943,809 +0.47(+5.80%)
Mar 18, 2020 8.520 9.280 7.690 8.110 989,026 -0.70(-7.95%)
Mar 17, 2020 9.830 10.03 7.790 8.810 1,258,120 -0.93(-9.55%)
Mar 16, 2020 11.21 11.25 9.740 9.740 773,737 -2.04(-17.32%)
Mar 13, 2020 11.51 11.85 10.82 11.78 1,063,800 +0.54(+4.80%)
Mar 12, 2020 11.08 11.50 11.00 11.24 1,099,487 -0.21(-1.83%)
Mar 11, 2020 11.53 11.65 11.34 11.45 716,903 -0.26(-2.22%)
Mar 10, 2020 11.26 11.86 11.25 11.71 1,218,179 +0.74(+6.75%)
Mar 09, 2020 11.24 11.40 10.90 10.97 1,002,767 -0.67(-5.76%)
Mar 06, 2020 12.04 12.04 11.53 11.64 2,242,500 -0.50(-4.12%)
Mar 05, 2020 12.26 12.30 12.10 12.14 2,700,707 -0.16(-1.30%)
Mar 04, 2020 12.27 12.31 12.25 12.30 1,505,388 +0.04(+0.33%)
Mar 03, 2020 12.25 12.28 12.20 12.26 805,742 +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.