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 (%)
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.