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 28, 2017 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +0.00(+0.00%)
Mar 01, 2017 3.900 4.075 3.800 3.900 36,936 +0.00(+0.00%)
Feb 28, 2017 3.850 3.900 3.550 3.900 31,266 +0.10(+2.63%)
Feb 27, 2017 3.900 3.950 3.650 3.800 51,279 -0.10(-2.56%)
Feb 24, 2017 3.900 4.000 3.818 3.900 28,598 -0.10(-2.50%)
Feb 23, 2017 4.150 4.150 3.750 4.000 67,783 -0.25(-5.88%)
Feb 22, 2017 4.350 4.350 4.200 4.250 81,153 -0.10(-2.30%)
Feb 21, 2017 4.300 4.400 4.150 4.350 65,727 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 16, 2017 4.700 4.750 4.260 4.400 77,484 +0.00(+0.00%)
Feb 15, 2017 4.600 4.800 4.350 4.400 319,729 +0.45(+11.39%)
Feb 14, 2017 3.850 4.000 3.650 3.950 104,258 +0.30(+8.22%)
Feb 13, 2017 3.850 3.900 3.650 3.650 43,778 -0.05(-1.35%)
Feb 10, 2017 3.850 3.850 3.650 3.700 54,011 +0.10(+2.78%)
Feb 09, 2017 3.700 3.740 3.550 3.600 40,941 -0.05(-1.37%)
Feb 08, 2017 3.750 3.800 3.550 3.650 52,907 -0.15(-3.95%)
Feb 07, 2017 3.800 3.900 3.700 3.800 62,937 -0.20(-5.00%)
Feb 06, 2017 4.100 4.100 3.900 4.000 37,727 -0.10(-2.44%)
Feb 03, 2017 3.750 4.150 3.700 4.100 85,184 +0.40(+10.81%)
Feb 02, 2017 3.650 3.800 3.650 3.700 16,952 +0.05(+1.37%)
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.