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 29, 2016 4.830 4.970 4.760 4.820 13,612 -0.01(-0.21%)
Apr 28, 2016 5.070 5.070 4.740 4.830 133,514 -0.21(-4.17%)
Apr 27, 2016 5.060 5.060 5.000 5.040 7,594 +0.04(+0.80%)
Apr 26, 2016 5.130 5.130 5.000 5.000 25,218 -0.06(-1.19%)
Apr 25, 2016 5.030 5.180 5.000 5.060 53,374 +0.07(+1.40%)
Apr 22, 2016 5.000 5.000 4.960 4.990 26,746 +0.06(+1.22%)
Apr 21, 2016 4.900 5.020 4.860 4.930 58,930 +0.03(+0.61%)
Apr 20, 2016 4.750 5.000 4.650 4.900 187,459 +0.24(+5.15%)
Apr 19, 2016 4.770 4.780 4.550 4.660 413,467 +0.26(+5.91%)
Apr 18, 2016 4.430 4.680 4.300 4.400 49,768 -0.10(-2.22%)
Apr 15, 2016 4.710 4.770 4.500 4.500 58,313 -0.20(-4.26%)
Apr 14, 2016 5.040 5.050 4.580 4.700 95,471 -0.10(-2.08%)
Apr 13, 2016 5.360 5.360 4.510 4.800 690,805 -0.67(-12.25%)
Apr 12, 2016 5.530 5.580 5.320 5.470 5,285 -0.07(-1.26%)
Apr 11, 2016 5.570 5.700 5.500 5.540 8,125 -0.07(-1.25%)
Apr 08, 2016 5.620 5.700 5.500 5.610 3,585 -0.00(-0.09%)
Apr 07, 2016 5.480 5.615 5.440 5.615 2,770 +0.12(+2.09%)
Apr 06, 2016 5.720 5.750 5.260 5.500 32,568 -0.07(-1.26%)
Apr 05, 2016 5.750 5.790 5.450 5.570 17,558 -0.19(-3.30%)
Apr 04, 2016 5.620 5.770 5.550 5.760 8,616 +0.11(+1.95%)
Apr 01, 2016 5.620 5.790 5.610 5.650 3,204 +0.03(+0.53%)
Mar 31, 2016 5.712 5.780 5.620 5.620 3,574 -0.16(-2.77%)
Mar 30, 2016 5.640 5.790 5.500 5.780 14,293 +0.23(+4.14%)
Mar 29, 2016 5.720 5.790 5.330 5.550 24,039 -0.24(-4.15%)
Mar 28, 2016 5.790 5.790 5.790 5.790 677 +0.00(+0.00%)
Mar 24, 2016 5.650 5.790 5.790 5.790 3,800 +0.19(+3.39%)
Mar 23, 2016 5.710 5.790 5.520 5.600 7,599 -0.11(-1.93%)
Mar 22, 2016 5.440 5.790 5.430 5.710 8,687 -0.08(-1.38%)
Mar 21, 2016 5.800 5.800 5.580 5.790 6,016 -0.06(-1.03%)
Mar 18, 2016 5.550 5.850 5.310 5.850 23,946 +0.27(+4.84%)
Mar 17, 2016 5.590 5.650 5.520 5.580 3,341 -0.07(-1.24%)
Mar 16, 2016 5.630 5.650 5.560 5.650 5,768 +0.01(+0.18%)
Mar 15, 2016 5.570 5.650 5.500 5.640 6,154 -0.01(-0.18%)
Mar 14, 2016 5.650 5.650 5.580 5.650 3,152 +0.00(+0.00%)
Mar 11, 2016 5.540 5.650 5.370 5.650 11,883 +0.22(+4.05%)
Mar 10, 2016 5.490 5.510 5.400 5.430 2,806 -0.07(-1.27%)
Mar 09, 2016 5.580 5.580 5.420 5.500 4,718 +0.00(+0.00%)
Mar 08, 2016 5.520 5.700 5.480 5.500 5,265 -0.01(-0.18%)
Mar 07, 2016 5.554 5.590 5.500 5.510 12,023 -0.04(-0.72%)
Mar 04, 2016 5.590 5.590 5.500 5.550 7,127 +0.02(+0.36%)
Mar 03, 2016 5.591 5.700 5.440 5.530 9,152 -0.07(-1.25%)
Mar 02, 2016 5.600 5.600 5.430 5.600 14,274 -0.10(-1.75%)
Mar 01, 2016 5.620 5.700 5.500 5.700 13,518 +0.17(+3.07%)
Feb 29, 2016 5.700 5.700 5.370 5.530 17,564 -0.17(-2.98%)
Feb 26, 2016 5.550 5.700 5.384 5.700 5,671 +0.15(+2.70%)
Feb 25, 2016 5.590 5.590 5.450 5.550 17,787 +0.02(+0.36%)
Feb 24, 2016 5.450 5.550 5.380 5.530 7,959 -0.06(-1.07%)
Feb 23, 2016 5.750 5.770 5.530 5.590 6,500 -0.13(-2.27%)
Feb 22, 2016 5.400 5.820 5.260 5.720 157,895 +0.42(+7.92%)
Feb 19, 2016 5.280 5.790 5.270 5.300 47,306 +0.00(+0.00%)
Feb 18, 2016 5.230 5.479 5.195 5.300 11,623 +0.13(+2.51%)
Feb 17, 2016 5.400 5.450 4.940 5.170 41,295 -0.33(-6.00%)
Feb 16, 2016 5.510 5.700 5.240 5.500 7,636 +0.11(+2.04%)
Feb 12, 2016 5.500 5.390 5.390 5.390 81,000 +0.28(+5.48%)
Feb 11, 2016 5.540 5.570 5.000 5.110 66,351 -0.98(-16.09%)
Feb 10, 2016 5.970 6.120 5.500 6.090 30,938 +0.09(+1.50%)
Feb 09, 2016 6.000 6.150 5.560 6.000 14,452 +0.01(+0.17%)
Feb 08, 2016 6.050 6.074 5.690 5.990 8,862 -0.12(-2.04%)
Feb 05, 2016 6.090 6.130 6.000 6.115 5,027 +0.02(+0.25%)
Feb 04, 2016 6.080 6.150 6.080 6.100 3,198 +0.06(+0.99%)
Feb 03, 2016 6.106 6.280 6.000 6.040 12,070 +0.01(+0.17%)
Feb 02, 2016 6.060 6.260 6.000 6.030 12,700 -0.02(-0.33%)
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.