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%)
Apr 02, 2018 7.400 7.500 7.050 7.150 71,688 -0.25(-3.38%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.30(+4.23%)
Mar 28, 2018 7.250 7.500 6.950 7.100 87,493 -0.20(-2.74%)
Mar 27, 2018 7.500 7.700 7.240 7.300 85,024 -0.10(-1.35%)
Mar 26, 2018 7.400 7.550 7.300 7.400 116,936 +0.15(+2.07%)
Mar 23, 2018 7.550 7.850 7.200 7.250 93,232 -0.25(-3.33%)
Mar 22, 2018 7.750 7.750 7.355 7.500 115,311 -0.20(-2.60%)
Mar 21, 2018 7.700 7.850 7.450 7.700 106,687 +0.10(+1.32%)
Mar 20, 2018 7.150 7.700 7.050 7.600 246,981 +0.70(+10.14%)
Mar 19, 2018 7.150 7.150 6.900 6.900 69,660 -0.10(-1.43%)
Mar 16, 2018 7.050 7.056 6.900 7.000 33,081 +0.00(+0.00%)
Mar 15, 2018 6.950 7.100 6.950 7.000 57,415 +0.15(+2.19%)
Mar 14, 2018 6.750 6.900 6.650 6.850 109,079 +0.20(+3.01%)
Mar 13, 2018 6.550 6.756 6.550 6.650 42,425 +0.15(+2.31%)
Mar 12, 2018 6.450 6.600 6.350 6.500 135,402 +0.05(+0.78%)
Mar 09, 2018 6.300 6.600 6.300 6.450 148,356 +0.15(+2.38%)
Mar 08, 2018 6.500 6.600 6.300 6.300 87,171 -0.15(-2.33%)
Mar 07, 2018 6.950 7.150 6.450 6.450 100,742 -0.50(-7.19%)
Mar 06, 2018 6.850 7.150 6.850 6.950 114,195 +0.10(+1.46%)
Mar 05, 2018 6.850 6.875 6.600 6.850 36,820 -0.05(-0.72%)
Mar 02, 2018 6.700 6.900 6.510 6.900 56,201 +0.10(+1.47%)
Mar 01, 2018 6.450 6.800 6.350 6.800 81,571 +0.35(+5.43%)
Feb 28, 2018 6.550 6.600 6.400 6.450 112,399 -0.15(-2.27%)
Feb 27, 2018 6.500 6.575 6.450 6.600 54,095 +0.10(+1.54%)
Feb 26, 2018 6.550 6.550 6.300 6.500 52,645 +0.00(+0.00%)
Feb 23, 2018 6.550 6.550 6.310 6.500 33,844 +0.05(+0.78%)
Feb 22, 2018 6.550 6.550 6.300 6.450 105,222 -0.05(-0.77%)
Feb 21, 2018 6.450 6.650 6.350 6.500 65,230 +0.00(+0.00%)
Feb 20, 2018 6.350 6.550 6.300 6.500 69,131 +0.05(+0.78%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.15(-2.27%)
Feb 15, 2018 6.350 6.700 6.200 6.600 122,917 +0.25(+3.94%)
Feb 14, 2018 6.400 6.700 5.972 6.350 364,781 -0.30(-4.51%)
Feb 13, 2018 6.700 6.800 6.300 6.650 97,166 +0.05(+0.76%)
Feb 12, 2018 6.450 6.700 6.200 6.600 51,951 +0.15(+2.33%)
Feb 09, 2018 5.900 6.500 5.850 6.450 189,996 +0.65(+11.21%)
Feb 08, 2018 6.657 5.800 5.800 359,260 -0.80(-12.12%)
Feb 07, 2018 6.550 6.950 6.500 6.600 64,763 +0.00(+0.00%)
Feb 06, 2018 5.900 6.750 5.900 6.600 136,872 +0.50(+8.20%)
Feb 05, 2018 6.000 6.325 5.950 6.100 71,789 +0.10(+1.67%)
Feb 02, 2018 6.200 6.225 5.800 6.000 456,909 -0.25(-4.00%)
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.