Indicators

Adesto Tech (NQ: IOTS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.904	6.240	5.860	5.980	27,382	+0.16(+2.75%)
Jan 28, 2016	6.070	6.070	5.610	5.820	14,292	-0.08(-1.36%)
Jan 27, 2016	5.690	6.290	5.690	5.900	35,259	+0.13(+2.25%)
Jan 26, 2016	5.800	5.940	5.570	5.770	23,798	+0.16(+2.85%)
Jan 25, 2016	5.920	6.270	5.540	5.610	44,643	-0.32(-5.40%)
Jan 22, 2016	5.990	5.990	5.660	5.930	27,226	+0.01(+0.17%)
Jan 21, 2016	5.600	5.980	5.600	5.920	15,461	+0.42(+7.64%)
Jan 20, 2016	5.670	5.880	5.140	5.500	35,395	-0.30(-5.17%)
Jan 19, 2016	5.680	5.990	5.680	5.800	12,764	+0.16(+2.84%)
Jan 15, 2016	5.930	5.640	5.640	5.640	60,300	-0.52(-8.44%)
Jan 14, 2016	6.490	6.780	5.910	6.160	228,211	-0.27(-4.20%)
Jan 13, 2016	6.800	6.940	6.430	6.430	14,049	-0.29(-4.32%)
Jan 12, 2016	6.830	7.000	6.500	6.720	64,636	-0.02(-0.30%)
Jan 11, 2016	6.610	6.740	6.570	6.740	6,891	+0.15(+2.28%)
Jan 08, 2016	6.690	6.690	6.270	6.590	106,566	-0.08(-1.20%)
Jan 07, 2016	7.050	7.270	6.590	6.670	37,849	-0.58(-8.00%)
Jan 06, 2016	7.290	7.400	6.960	7.250	40,138	-0.13(-1.76%)
Jan 05, 2016	7.590	7.670	7.090	7.380	45,168	-0.21(-2.77%)

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.