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 (%)
Nov 30, 2016 1.850 1.900 1.750 1.800 66,928 -0.05(-2.70%)
Nov 29, 2016 1.750 1.875 1.700 1.850 139,897 +0.10(+5.71%)
Nov 28, 2016 1.700 1.775 1.650 1.750 97,850 +0.05(+2.94%)
Nov 25, 2016 1.800 1.813 1.550 1.700 93,357 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 22, 2016 1.800 1.900 1.700 1.750 65,659 -0.10(-5.41%)
Nov 21, 2016 1.700 1.850 1.700 1.850 43,485 +0.15(+8.82%)
Nov 18, 2016 1.950 1.950 1.700 1.700 124,473 -0.15(-8.11%)
Nov 17, 2016 1.950 2.000 1.800 1.850 80,030 -0.10(-5.13%)
Nov 16, 2016 1.950 2.050 1.850 1.950 47,326 -0.05(-2.50%)
Nov 15, 2016 2.000 2.112 1.950 2.000 63,946 +0.00(+0.00%)
Nov 14, 2016 2.000 2.050 1.900 2.000 24,315 +0.05(+2.56%)
Nov 11, 2016 2.000 2.150 1.900 1.950 65,271 +0.00(+0.00%)
Nov 10, 2016 2.100 2.100 1.950 1.950 20,509 -0.10(-4.88%)
Nov 09, 2016 1.950 2.200 1.710 2.050 76,879 +0.00(+0.00%)
Nov 08, 2016 1.550 2.175 1.550 2.050 144,935 +0.45(+28.12%)
Nov 07, 2016 1.700 1.800 1.500 1.600 253,097 -0.10(-5.88%)
Nov 04, 2016 1.600 1.750 1.575 1.700 32,813 +0.10(+6.25%)
Nov 03, 2016 1.750 1.795 1.575 1.600 96,132 -0.17(-9.86%)
Nov 02, 2016 1.800 1.800 1.750 1.775 46,372 -0.03(-1.39%)
Nov 01, 2016 2.000 2.050 1.800 1.800 80,794 -0.25(-12.20%)
Oct 31, 2016 2.100 2.150 2.050 2.050 16,784 +0.00(+0.00%)
Oct 28, 2016 2.120 2.280 2.050 2.050 118,927 -0.02(-0.97%)
Oct 27, 2016 2.260 2.270 2.020 2.070 63,282 +0.03(+1.72%)
Oct 26, 2016 2.130 2.270 2.030 2.035 59,403 -0.04(-2.16%)
Oct 25, 2016 2.380 2.519 2.080 2.080 118,650 -0.28(-11.86%)
Oct 24, 2016 2.450 2.520 2.360 2.360 69,812 -0.12(-4.84%)
Oct 21, 2016 2.350 2.540 2.320 2.480 96,986 +0.13(+5.53%)
Oct 20, 2016 2.390 2.430 2.290 2.350 57,531 +0.00(+0.00%)
Oct 19, 2016 2.230 2.480 2.230 2.350 127,096 +0.12(+5.38%)
Oct 18, 2016 2.380 2.380 2.220 2.230 124,924 -0.15(-6.30%)
Oct 17, 2016 2.510 2.510 2.280 2.380 92,274 -0.10(-4.03%)
Oct 14, 2016 2.353 2.600 2.320 2.480 85,021 +0.15(+6.44%)
Oct 13, 2016 2.470 2.500 2.300 2.330 29,630 -0.13(-5.28%)
Oct 12, 2016 2.280 2.480 2.260 2.460 77,795 +0.17(+7.42%)
Oct 11, 2016 2.510 2.520 2.260 2.290 10,595 -0.08(-3.38%)
Oct 10, 2016 2.360 2.470 2.310 2.370 21,706 -0.16(-6.32%)
Oct 07, 2016 2.580 2.750 2.390 2.530 68,757 +0.02(+0.79%)
Oct 06, 2016 2.510 2.610 2.480 2.510 36,121 +0.01(+0.40%)
Oct 05, 2016 2.560 2.760 2.450 2.500 84,614 -0.09(-3.47%)
Oct 04, 2016 2.400 2.650 2.270 2.590 93,007 +0.20(+8.58%)
Oct 03, 2016 2.150 2.390 2.102 2.385 115,898 +0.17(+7.45%)
Sep 30, 2016 2.070 2.270 2.035 2.220 134,551 +0.20(+9.90%)
Sep 29, 2016 2.010 2.059 2.000 2.020 23,725 -0.02(-0.98%)
Sep 28, 2016 2.010 2.120 2.010 2.040 7,170 +0.02(+0.99%)
Sep 27, 2016 2.150 2.180 2.000 2.020 45,143 -0.12(-5.83%)
Sep 26, 2016 2.100 2.160 1.980 2.145 51,788 +0.04(+2.14%)
Sep 23, 2016 2.150 2.210 2.100 2.100 26,101 -0.04(-1.87%)
Sep 22, 2016 2.270 2.280 2.140 2.140 29,857 -0.11(-4.89%)
Sep 21, 2016 2.350 2.350 2.200 2.250 42,882 -0.01(-0.44%)
Sep 20, 2016 2.300 2.368 2.260 2.260 22,412 -0.02(-0.88%)
Sep 19, 2016 2.310 2.435 2.280 2.280 29,111 -0.06(-2.56%)
Sep 16, 2016 2.360 2.400 2.330 2.340 9,920 +0.04(+1.74%)
Sep 15, 2016 2.280 2.500 2.280 2.300 47,846 +0.02(+0.88%)
Sep 14, 2016 2.310 2.320 2.280 2.280 2,818 +0.00(+0.00%)
Sep 13, 2016 2.300 2.330 2.280 2.280 3,276 -0.04(-1.72%)
Sep 12, 2016 2.280 2.360 2.280 2.320 3,979 +0.04(+1.75%)
Sep 09, 2016 2.290 2.326 2.270 2.280 4,858 -0.01(-0.44%)
Sep 08, 2016 2.370 2.379 2.290 2.290 7,829 -0.07(-2.97%)
Sep 07, 2016 2.370 2.400 2.360 2.360 4,486 -0.04(-1.67%)
Sep 06, 2016 2.340 2.440 2.320 2.400 13,426 +0.06(+2.56%)
Sep 02, 2016 2.290 2.340 2.340 2.340 28,700 -0.05(-2.09%)
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.