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 (%)
Jul 31, 2017	4.750	4.900	4.705	4.875	9,560	+0.12(+2.63%)
Jul 28, 2017	4.700	4.750	4.650	4.750	9,251	+0.10(+2.15%)
Jul 27, 2017	4.850	5.050	4.625	4.650	43,480	-0.20(-4.12%)
Jul 26, 2017	5.150	5.150	4.850	4.850	111,352	-0.15(-3.00%)
Jul 25, 2017	4.855	5.100	4.855	5.000	19,868	+0.15(+3.09%)
Jul 24, 2017	4.950	5.000	4.850	4.850	34,603	-0.10(-2.02%)
Jul 21, 2017	4.900	4.950	4.750	4.950	47,952	+0.00(+0.00%)
Jul 20, 2017	4.950	5.000	4.887	4.950	11,210	+0.05(+1.02%)
Jul 19, 2017	4.750	4.950	4.715	4.900	32,972	+0.20(+4.26%)
Jul 18, 2017	4.550	4.750	4.550	4.700	6,214	+0.20(+4.44%)
Jul 17, 2017	4.700	4.700	4.500	4.500	7,965	-0.25(-5.26%)
Jul 14, 2017		4.750	4.550	4.750	52,838	+0.05(+1.06%)
Jul 13, 2017	4.750	4.750	4.673	4.700	16,281	-0.05(-1.05%)
Jul 12, 2017	4.700	4.750	4.650	4.750	16,947	+0.00(+0.00%)
Jul 11, 2017	4.950	4.950	4.700	4.750	13,054	-0.15(-3.06%)
Jul 10, 2017	4.550	4.950	4.550	4.900	68,035	+0.30(+6.52%)
Jul 07, 2017	4.500	4.600	4.500	4.600	14,486	+0.15(+3.37%)
Jul 06, 2017	4.450	4.575	4.400	4.450	16,139	+0.00(+0.00%)
Jul 05, 2017	4.400	4.550	4.350	4.450	25,032	+0.10(+2.30%)

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.