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, 2020 12.02 12.06 11.85 11.85 319,512 -0.22(-1.82%)
Apr 29, 2020 12.08 12.11 12.05 12.07 317,398 +0.05(+0.42%)
Apr 28, 2020 12.00 12.08 11.98 12.02 395,841 +0.03(+0.25%)
Apr 27, 2020 12.00 12.07 11.96 11.99 953,664 +0.02(+0.17%)
Apr 24, 2020 11.96 12.00 11.95 11.97 418,600 +0.01(+0.08%)
Apr 23, 2020 11.98 11.99 11.92 11.96 323,061 -0.03(-0.25%)
Apr 22, 2020 11.91 12.00 11.86 11.99 515,946 +0.10(+0.84%)
Apr 21, 2020 11.75 11.90 11.70 11.89 759,182 +0.14(+1.19%)
Apr 20, 2020 11.75 11.94 11.71 11.75 304,436 -0.03(-0.25%)
Apr 17, 2020 11.82 11.89 11.73 11.78 595,900 +0.06(+0.51%)
Apr 16, 2020 11.75 11.80 11.65 11.72 475,382 +0.00(+0.00%)
Apr 15, 2020 11.63 11.75 11.45 11.72 382,466 +0.09(+0.77%)
Apr 14, 2020 11.01 11.65 11.01 11.63 860,843 +0.71(+6.50%)
Apr 13, 2020 10.90 11.23 10.79 10.92 573,252 +0.02(+0.18%)
Apr 09, 2020 10.77 10.95 10.65 10.90 509,200 +0.20(+1.87%)
Apr 08, 2020 10.66 10.85 10.17 10.70 378,389 +0.12(+1.13%)
Apr 07, 2020 10.49 10.73 10.20 10.58 596,059 +0.23(+2.22%)
Apr 06, 2020 10.70 10.81 10.05 10.35 755,693 -0.12(-1.15%)
Apr 03, 2020 10.87 11.09 10.25 10.47 970,700 -0.49(-4.47%)
Apr 02, 2020 10.80 11.01 10.72 10.96 422,132 +0.08(+0.74%)
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.