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 (%)
Jan 31, 2018 6.600 6.850 6.500 6.600 148,019 +0.05(+0.76%)
Jan 30, 2018 6.950 6.950 6.750 6.550 118,805 -0.30(-4.38%)
Jan 29, 2018 7.050 7.190 6.650 6.850 118,629 -0.20(-2.84%)
Jan 26, 2018 7.150 7.250 6.900 7.050 77,891 -0.05(-0.70%)
Jan 25, 2018 7.500 7.500 7.000 7.100 61,192 -0.25(-3.40%)
Jan 24, 2018 7.050 7.550 6.850 7.350 126,274 +0.30(+4.26%)
Jan 23, 2018 7.200 7.350 6.950 7.050 42,526 -0.10(-1.40%)
Jan 22, 2018 7.650 7.650 7.050 7.150 94,406 -0.30(-4.03%)
Jan 19, 2018 7.050 7.600 7.005 7.450 152,175 +0.50(+7.19%)
Jan 18, 2018 6.800 7.000 6.800 6.950 69,042 +0.25(+3.73%)
Jan 17, 2018 6.450 6.900 6.379 6.700 130,306 +0.25(+3.88%)
Jan 16, 2018 7.000 7.000 6.300 6.450 174,363 -0.50(-7.19%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 11, 2018 6.500 6.950 6.500 6.850 51,637 +0.35(+5.38%)
Jan 10, 2018 6.800 6.850 6.500 6.500 40,220 -0.30(-4.41%)
Jan 09, 2018 6.700 6.950 6.650 6.800 56,423 +0.15(+2.26%)
Jan 08, 2018 7.050 7.050 6.510 6.650 100,667 -0.30(-4.32%)
Jan 05, 2018 7.200 7.204 6.810 6.950 89,918 -0.10(-1.42%)
Jan 04, 2018 7.200 7.200 6.950 7.050 88,070 -0.05(-0.70%)
Jan 03, 2018 6.350 7.150 6.350 7.100 134,135 +0.70(+10.94%)
Jan 02, 2018 6.550 6.800 6.300 6.400 96,877 -0.05(-0.78%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.30(+4.88%)
Dec 28, 2017 6.400 6.400 6.000 6.150 174,166 -0.22(-3.53%)
Dec 27, 2017 6.450 6.700 6.341 6.375 108,863 -0.17(-2.67%)
Dec 26, 2017 6.650 6.700 6.250 6.550 106,837 -0.10(-1.50%)
Dec 22, 2017 6.600 6.750 6.510 6.650 61,417 -0.05(-0.75%)
Dec 21, 2017 7.000 7.040 6.650 6.700 65,353 -0.30(-4.29%)
Dec 20, 2017 6.800 7.050 6.771 7.000 128,076 +0.25(+3.70%)
Dec 19, 2017 6.800 6.950 6.700 6.750 104,603 -0.05(-0.74%)
Dec 18, 2017 6.700 6.950 6.650 6.800 94,905 +0.15(+2.26%)
Dec 15, 2017 6.550 6.750 6.500 6.650 174,510 +0.10(+1.53%)
Dec 14, 2017 6.750 6.750 6.550 6.550 148,029 -0.20(-2.96%)
Dec 13, 2017 6.550 6.940 6.550 6.750 128,433 +0.25(+3.85%)
Dec 12, 2017 7.200 7.200 6.050 6.500 311,329 -0.70(-9.72%)
Dec 11, 2017 7.000 7.400 7.000 7.200 114,529 +0.20(+2.86%)
Dec 08, 2017 7.500 7.550 6.900 7.000 96,806 -0.45(-6.04%)
Dec 07, 2017 7.300 7.650 7.150 7.450 114,508 +0.15(+2.05%)
Dec 06, 2017 7.550 7.700 7.200 7.300 74,423 -0.25(-3.31%)
Dec 05, 2017 7.350 7.800 7.342 7.550 126,926 +0.20(+2.72%)
Dec 04, 2017 7.900 8.200 7.300 7.350 147,563 -0.50(-6.37%)
Dec 01, 2017 8.100 8.250 7.800 7.850 134,279 -0.35(-4.27%)
Nov 30, 2017 8.200 8.400 8.050 8.200 134,470 +0.20(+2.50%)
Nov 29, 2017 8.400 8.500 7.950 8.000 147,018 -0.40(-4.76%)
Nov 28, 2017 8.500 8.550 8.350 8.400 177,075 -0.05(-0.59%)
Nov 27, 2017 8.500 8.600 8.300 8.450 227,619 +0.00(+0.00%)
Nov 24, 2017 8.300 8.450 8.150 8.450 112,780 +0.25(+3.05%)
Nov 22, 2017 8.150 8.345 8.100 8.200 207,936 +0.10(+1.23%)
Nov 21, 2017 7.950 8.350 7.945 8.100 238,685 +0.30(+3.85%)
Nov 20, 2017 7.800 8.000 7.700 7.800 160,172 +0.10(+1.30%)
Nov 17, 2017 7.650 8.000 7.600 7.700 59,887 +0.00(+0.00%)
Nov 16, 2017 7.850 8.100 7.660 7.700 107,590 -0.05(-0.65%)
Nov 15, 2017 7.700 7.850 7.500 7.750 173,075 -0.10(-1.27%)
Nov 14, 2017 7.950 8.095 7.675 7.850 110,388 -0.15(-1.88%)
Nov 13, 2017 8.550 8.550 7.725 8.000 329,064 -0.50(-5.88%)
Nov 10, 2017 8.400 8.650 8.200 8.500 351,395 +0.05(+0.59%)
Nov 09, 2017 8.300 9.000 8.200 8.450 915,989 +0.75(+9.74%)
Nov 08, 2017 7.500 7.800 7.050 7.700 202,158 +0.15(+1.99%)
Nov 07, 2017 7.900 7.900 7.500 7.550 85,319 -0.40(-5.03%)
Nov 06, 2017 7.600 8.000 7.350 7.950 156,310 +0.40(+5.30%)
Nov 03, 2017 7.650 7.700 7.400 7.550 99,780 -0.15(-1.95%)
Nov 02, 2017 7.700 7.750 7.650 7.700 47,793 +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.