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, 2017 8.200 8.400 8.050 8.200 134,470 +0.20(+2.50%)
Nov 29, 2017 8.400 8.500 7.950 8.000 147,018 -0.40(-4.76%)
Nov 28, 2017 8.500 8.550 8.350 8.400 177,075 -0.05(-0.59%)
Nov 27, 2017 8.500 8.600 8.300 8.450 227,619 +0.00(+0.00%)
Nov 24, 2017 8.300 8.450 8.150 8.450 112,780 +0.25(+3.05%)
Nov 22, 2017 8.150 8.345 8.100 8.200 207,936 +0.10(+1.23%)
Nov 21, 2017 7.950 8.350 7.945 8.100 238,685 +0.30(+3.85%)
Nov 20, 2017 7.800 8.000 7.700 7.800 160,172 +0.10(+1.30%)
Nov 17, 2017 7.650 8.000 7.600 7.700 59,887 +0.00(+0.00%)
Nov 16, 2017 7.850 8.100 7.660 7.700 107,590 -0.05(-0.65%)
Nov 15, 2017 7.700 7.850 7.500 7.750 173,075 -0.10(-1.27%)
Nov 14, 2017 7.950 8.095 7.675 7.850 110,388 -0.15(-1.88%)
Nov 13, 2017 8.550 8.550 7.725 8.000 329,064 -0.50(-5.88%)
Nov 10, 2017 8.400 8.650 8.200 8.500 351,395 +0.05(+0.59%)
Nov 09, 2017 8.300 9.000 8.200 8.450 915,989 +0.75(+9.74%)
Nov 08, 2017 7.500 7.800 7.050 7.700 202,158 +0.15(+1.99%)
Nov 07, 2017 7.900 7.900 7.500 7.550 85,319 -0.40(-5.03%)
Nov 06, 2017 7.600 8.000 7.350 7.950 156,310 +0.40(+5.30%)
Nov 03, 2017 7.650 7.700 7.400 7.550 99,780 -0.15(-1.95%)
Nov 02, 2017 7.700 7.750 7.650 7.700 47,793 +0.00(+0.00%)
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.