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, 2018 5.090 5.325 5.060 5.310 84,400 +0.17(+3.31%)
Nov 29, 2018 5.080 5.160 5.010 5.140 150,258 +0.00(+0.00%)
Nov 28, 2018 5.240 5.331 5.050 5.140 186,902 -0.13(-2.47%)
Nov 27, 2018 5.300 5.390 5.190 5.270 100,632 -0.13(-2.41%)
Nov 26, 2018 5.340 5.480 5.270 5.400 117,710 +0.13(+2.47%)
Nov 23, 2018 5.240 5.430 5.220 5.270 77,900 -0.01(-0.19%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 4.870 5.320 4.840 5.310 251,708 +0.31(+6.20%)
Nov 19, 2018 5.100 5.130 4.940 5.000 117,758 -0.13(-2.53%)
Nov 16, 2018 5.050 5.200 5.010 5.130 112,700 -0.02(-0.39%)
Nov 15, 2018 4.920 5.240 4.870 5.150 234,480 +0.16(+3.21%)
Nov 14, 2018 4.900 5.180 4.820 4.990 356,560 +0.21(+4.39%)
Nov 13, 2018 4.880 5.010 4.720 4.780 309,296 -0.04(-0.83%)
Nov 12, 2018 5.360 5.410 4.770 4.820 339,381 -0.49(-9.23%)
Nov 09, 2018 5.260 5.500 4.810 5.310 528,100 +0.04(+0.76%)
Nov 08, 2018 4.820 5.454 4.820 5.270 621,580 +0.65(+14.07%)
Nov 07, 2018 4.570 4.700 4.450 4.620 332,931 +0.13(+2.90%)
Nov 06, 2018 4.540 4.640 4.360 4.490 196,020 +0.00(+0.00%)
Nov 05, 2018 4.460 4.570 4.330 4.490 169,990 +0.05(+1.13%)
Nov 02, 2018 4.310 4.470 4.280 4.440 217,800 +0.11(+2.54%)
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.