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 (%)
Dec 31, 2019 8.400 8.610 8.340 8.500 517,200 +0.05(+0.59%)
Dec 30, 2019 8.210 8.560 7.790 8.450 683,245 +0.37(+4.58%)
Dec 27, 2019 8.100 8.330 7.870 8.080 901,600 +0.27(+3.46%)
Dec 26, 2019 7.630 7.900 7.550 7.810 409,622 +0.28(+3.72%)
Dec 24, 2019 7.350 7.570 7.180 7.530 272,200 +0.30(+4.15%)
Dec 23, 2019 7.340 7.340 7.210 7.230 202,428 -0.10(-1.36%)
Dec 20, 2019 7.400 7.400 7.250 7.330 393,100 -0.05(-0.68%)
Dec 19, 2019 7.410 7.500 7.330 7.380 200,569 -0.06(-0.81%)
Dec 18, 2019 7.510 7.510 7.260 7.440 255,214 -0.07(-0.93%)
Dec 17, 2019 7.520 7.545 7.340 7.510 343,456 +0.04(+0.54%)
Dec 16, 2019 7.280 7.480 7.280 7.470 345,948 +0.24(+3.32%)
Dec 13, 2019 7.380 7.530 7.150 7.230 206,700 -0.14(-1.90%)
Dec 12, 2019 7.190 7.470 7.160 7.370 347,557 +0.20(+2.79%)
Dec 11, 2019 7.260 7.260 7.030 7.170 200,538 -0.06(-0.83%)
Dec 10, 2019 7.430 7.440 7.190 7.230 297,467 -0.17(-2.30%)
Dec 09, 2019 7.580 7.630 7.400 7.400 283,231 -0.20(-2.63%)
Dec 06, 2019 7.220 7.640 7.220 7.600 400,800 +0.42(+5.85%)
Dec 05, 2019 7.140 7.255 7.010 7.180 199,620 +0.05(+0.70%)
Dec 04, 2019 6.990 7.238 6.960 7.130 183,644 +0.22(+3.18%)
Dec 03, 2019 6.800 6.910 6.680 6.910 269,182 -0.07(-1.00%)
Dec 02, 2019 7.210 7.230 6.850 6.980 236,166 -0.22(-3.06%)
Nov 29, 2019 7.360 7.390 7.185 7.200 152,100 -0.22(-2.96%)
Nov 27, 2019 7.120 7.565 7.107 7.420 266,000 +0.25(+3.49%)
Nov 26, 2019 7.380 7.500 7.090 7.170 358,916 -0.26(-3.50%)
Nov 25, 2019 7.290 7.455 7.180 7.430 508,634 +0.35(+4.94%)
Nov 22, 2019 6.880 7.130 6.880 7.080 208,200 +0.13(+1.87%)
Nov 21, 2019 7.230 7.308 6.727 6.950 526,469 -0.33(-4.53%)
Nov 20, 2019 7.130 7.410 7.090 7.280 331,933 +0.14(+1.96%)
Nov 19, 2019 7.280 7.305 7.060 7.140 309,165 -0.08(-1.04%)
Nov 18, 2019 7.190 7.260 7.045 7.215 345,648 +0.01(+0.21%)
Nov 15, 2019 7.290 7.480 7.170 7.200 359,100 -0.01(-0.14%)
Nov 14, 2019 7.170 7.240 7.090 7.210 260,395 +0.09(+1.26%)
Nov 13, 2019 7.140 7.247 7.084 7.120 218,652 -0.08(-1.11%)
Nov 12, 2019 7.080 7.410 7.010 7.200 436,044 +0.18(+2.56%)
Nov 11, 2019 7.570 7.590 6.970 7.020 625,589 -0.55(-7.27%)
Nov 08, 2019 7.500 7.740 7.470 7.570 527,600 +0.02(+0.26%)
Nov 07, 2019 7.640 7.790 7.450 7.550 638,657 -0.05(-0.66%)
Nov 06, 2019 8.560 8.560 7.150 7.600 2,690,647 -1.71(-18.37%)
Nov 05, 2019 9.110 9.380 8.910 9.310 467,376 +0.23(+2.53%)
Nov 04, 2019 9.080 9.180 8.650 9.080 367,590 +0.10(+1.11%)
Nov 01, 2019 9.190 9.250 8.760 8.980 408,700 -0.18(-1.97%)
Oct 31, 2019 8.830 9.190 8.700 9.160 504,327 +0.34(+3.85%)
Oct 30, 2019 9.050 9.050 8.610 8.820 220,693 -0.23(-2.54%)
Oct 29, 2019 9.100 9.280 8.770 9.050 793,180 +0.05(+0.56%)
Oct 28, 2019 8.680 9.010 8.670 9.000 683,742 +0.33(+3.81%)
Oct 25, 2019 8.150 8.750 8.010 8.670 324,000 +0.57(+7.04%)
Oct 24, 2019 7.960 8.180 7.745 8.100 253,485 +0.15(+1.89%)
Oct 23, 2019 8.040 8.190 7.850 7.950 331,475 -0.14(-1.73%)
Oct 22, 2019 8.280 8.330 8.055 8.090 259,838 -0.19(-2.29%)
Oct 21, 2019 8.590 8.590 8.130 8.280 284,710 -0.31(-3.61%)
Oct 18, 2019 8.670 8.790 8.570 8.590 347,200 -0.14(-1.60%)
Oct 17, 2019 8.800 8.880 8.630 8.730 390,177 -0.05(-0.57%)
Oct 16, 2019 8.850 8.920 8.700 8.780 251,908 -0.07(-0.79%)
Oct 15, 2019 8.630 8.880 8.580 8.850 914,900 +0.22(+2.55%)
Oct 14, 2019 8.430 8.650 8.280 8.630 185,973 +0.21(+2.49%)
Oct 11, 2019 8.360 8.610 8.280 8.420 260,300 +0.14(+1.75%)
Oct 10, 2019 8.380 8.450 7.980 8.275 279,206 -0.11(-1.25%)
Oct 09, 2019 8.280 8.470 8.160 8.380 275,193 +0.17(+2.07%)
Oct 08, 2019 8.400 8.450 8.042 8.210 433,796 -0.32(-3.75%)
Oct 07, 2019 8.210 8.810 8.210 8.530 654,891 +0.31(+3.77%)
Oct 04, 2019 8.190 8.335 7.920 8.220 392,100 +0.00(+0.00%)
Oct 03, 2019 8.170 8.440 7.930 8.220 342,981 +0.07(+0.80%)
Oct 02, 2019 8.250 8.250 7.920 8.155 522,000 -0.15(-1.75%)
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.