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 (%)
Feb 28, 2020 12.29 12.30 12.17 12.26 2,069,200 -0.05(-0.41%)
Feb 27, 2020 12.30 12.35 12.27 12.31 1,533,622 +0.00(+0.00%)
Feb 26, 2020 12.30 12.35 12.25 12.31 1,770,727 -0.01(-0.08%)
Feb 25, 2020 12.33 12.33 12.23 12.32 2,763,906 +0.00(+0.00%)
Feb 24, 2020 12.27 12.35 12.21 12.32 1,873,026 -0.01(-0.08%)
Feb 21, 2020 12.35 12.36 12.32 12.33 4,676,700 -0.02(-0.16%)
Feb 20, 2020 12.35 12.39 12.31 12.35 20,376,972 +4.36(+54.57%)
Feb 19, 2020 7.740 8.000 7.700 7.990 390,004 +0.32(+4.17%)
Feb 18, 2020 7.550 7.740 7.550 7.670 248,637 +0.13(+1.72%)
Feb 14, 2020 7.630 7.720 7.500 7.540 206,600 -0.09(-1.18%)
Feb 13, 2020 7.930 7.930 7.540 7.630 266,051 -0.26(-3.30%)
Feb 12, 2020 7.800 7.910 7.660 7.890 234,146 +0.19(+2.47%)
Feb 11, 2020 7.640 7.830 7.550 7.700 246,109 +0.11(+1.45%)
Feb 10, 2020 7.510 7.670 7.510 7.590 220,751 +0.09(+1.20%)
Feb 07, 2020 7.500 7.650 7.350 7.500 253,000 -0.04(-0.53%)
Feb 06, 2020 7.750 7.750 7.520 7.540 301,249 +0.08(+1.07%)
Feb 05, 2020 7.620 7.660 7.310 7.460 308,314 -0.07(-0.93%)
Feb 04, 2020 7.260 7.560 7.140 7.530 414,416 +0.43(+6.06%)
Feb 03, 2020 7.060 7.230 6.950 7.100 399,214 +0.00(+0.00%)
Jan 31, 2020 7.250 7.412 6.990 7.100 708,300 -0.13(-1.80%)
Jan 30, 2020 7.970 8.000 7.220 7.230 723,511 -0.82(-10.19%)
Jan 29, 2020 8.250 8.410 8.000 8.050 801,931 -0.21(-2.54%)
Jan 28, 2020 8.130 8.330 8.030 8.260 328,635 +0.20(+2.48%)
Jan 27, 2020 8.130 8.240 7.960 8.060 310,204 -0.32(-3.82%)
Jan 24, 2020 8.540 8.540 8.190 8.380 421,900 -0.10(-1.18%)
Jan 23, 2020 8.480 8.540 8.340 8.480 297,933 -0.02(-0.24%)
Jan 22, 2020 8.480 8.580 8.337 8.500 363,990 +0.02(+0.24%)
Jan 21, 2020 8.560 8.620 8.460 8.480 282,614 -0.06(-0.70%)
Jan 17, 2020 8.780 8.840 8.500 8.540 350,500 -0.26(-2.95%)
Jan 16, 2020 8.980 9.060 8.730 8.800 491,667 -0.15(-1.68%)
Jan 15, 2020 9.350 9.355 8.840 8.950 611,432 -0.31(-3.35%)
Jan 14, 2020 9.350 9.490 9.170 9.260 611,655 -0.09(-0.96%)
Jan 13, 2020 8.790 9.360 8.710 9.350 748,244 +0.60(+6.86%)
Jan 10, 2020 8.840 8.870 8.560 8.750 391,100 -0.01(-0.11%)
Jan 09, 2020 8.670 8.870 8.560 8.760 621,843 +0.20(+2.34%)
Jan 08, 2020 8.360 8.660 8.280 8.560 457,635 +0.20(+2.39%)
Jan 07, 2020 8.150 8.480 8.090 8.360 505,974 +0.23(+2.83%)
Jan 06, 2020 8.300 8.300 8.050 8.130 308,414 -0.22(-2.63%)
Jan 03, 2020 8.230 8.370 8.070 8.350 498,800 -0.10(-1.12%)
Jan 02, 2020 8.600 8.615 8.340 8.445 376,026 -0.05(-0.65%)
Dec 31, 2019 8.400 8.610 8.340 8.500 517,200 +0.05(+0.59%)
Dec 30, 2019 8.210 8.560 7.790 8.450 683,245 +0.37(+4.58%)
Dec 27, 2019 8.100 8.330 7.870 8.080 901,600 +0.27(+3.46%)
Dec 26, 2019 7.630 7.900 7.550 7.810 409,622 +0.28(+3.72%)
Dec 24, 2019 7.350 7.570 7.180 7.530 272,200 +0.30(+4.15%)
Dec 23, 2019 7.340 7.340 7.210 7.230 202,428 -0.10(-1.36%)
Dec 20, 2019 7.400 7.400 7.250 7.330 393,100 -0.05(-0.68%)
Dec 19, 2019 7.410 7.500 7.330 7.380 200,569 -0.06(-0.81%)
Dec 18, 2019 7.510 7.510 7.260 7.440 255,214 -0.07(-0.93%)
Dec 17, 2019 7.520 7.545 7.340 7.510 343,456 +0.04(+0.54%)
Dec 16, 2019 7.280 7.480 7.280 7.470 345,948 +0.24(+3.32%)
Dec 13, 2019 7.380 7.530 7.150 7.230 206,700 -0.14(-1.90%)
Dec 12, 2019 7.190 7.470 7.160 7.370 347,557 +0.20(+2.79%)
Dec 11, 2019 7.260 7.260 7.030 7.170 200,538 -0.06(-0.83%)
Dec 10, 2019 7.430 7.440 7.190 7.230 297,467 -0.17(-2.30%)
Dec 09, 2019 7.580 7.630 7.400 7.400 283,231 -0.20(-2.63%)
Dec 06, 2019 7.220 7.640 7.220 7.600 400,800 +0.42(+5.85%)
Dec 05, 2019 7.140 7.255 7.010 7.180 199,620 +0.05(+0.70%)
Dec 04, 2019 6.990 7.238 6.960 7.130 183,644 +0.22(+3.18%)
Dec 03, 2019 6.800 6.910 6.680 6.910 269,182 -0.07(-1.00%)
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.