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 (%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.15(+2.54%)
Aug 30, 2018 5.600 6.000 5.500 5.900 315,281 +0.35(+6.31%)
Aug 29, 2018 5.750 5.800 5.500 5.550 478,413 -0.15(-2.63%)
Aug 28, 2018 5.800 5.950 5.700 5.700 244,851 -0.15(-2.56%)
Aug 27, 2018 5.800 6.000 5.600 5.850 600,501 +0.15(+2.63%)
Aug 24, 2018 5.500 5.750 5.475 5.700 426,700 +0.25(+4.59%)
Aug 23, 2018 5.700 5.740 5.450 5.450 315,094 -0.25(-4.39%)
Aug 22, 2018 5.650 5.750 5.550 5.700 335,930 +0.05(+0.88%)
Aug 21, 2018 5.650 5.775 5.650 5.650 295,441 -0.05(-0.88%)
Aug 20, 2018 5.500 5.840 5.500 5.700 636,962 +0.20(+3.64%)
Aug 17, 2018 5.350 5.550 5.350 5.500 260,200 +0.10(+1.85%)
Aug 16, 2018 5.350 5.550 5.350 5.400 353,573 +0.05(+0.93%)
Aug 15, 2018 5.550 5.550 5.200 5.350 437,030 -0.20(-3.60%)
Aug 14, 2018 5.350 5.600 5.300 5.550 583,549 +0.20(+3.74%)
Aug 13, 2018 5.500 5.590 5.200 5.350 286,525 -0.10(-1.83%)
Aug 10, 2018 5.700 5.770 5.400 5.450 376,000 -0.30(-5.22%)
Aug 09, 2018 5.250 5.910 5.250 5.750 770,402 +0.65(+12.75%)
Aug 08, 2018 5.100 5.200 4.874 5.100 520,529 +0.00(+0.00%)
Aug 07, 2018 5.150 5.220 5.070 5.100 356,005 -0.05(-0.97%)
Aug 06, 2018 5.050 5.150 5.000 5.150 435,579 +0.10(+1.98%)
Aug 03, 2018 5.250 5.250 5.050 5.050 548,000 -0.25(-4.72%)
Aug 02, 2018 5.200 5.300 4.700 5.300 1,388,681 -0.05(-0.93%)
Aug 01, 2018 5.500 5.550 5.280 5.350 553,957 -0.15(-2.73%)
Jul 31, 2018 5.550 5.750 5.350 5.500 463,824 -0.10(-1.79%)
Jul 30, 2018 6.000 6.000 5.410 5.600 849,016 -0.25(-4.27%)
Jul 27, 2018 5.900 5.950 5.710 5.850 340,600 +0.00(+0.00%)
Jul 26, 2018 5.850 5.960 5.800 5.850 252,416 +0.00(+0.00%)
Jul 25, 2018 6.000 6.100 5.850 5.850 455,522 -0.20(-3.31%)
Jul 24, 2018 5.850 6.050 5.850 6.050 577,932 +0.25(+4.31%)
Jul 23, 2018 5.950 5.650 5.800 576,683 +0.10(+1.75%)
Jul 20, 2018 6.025 5.650 5.700 1,201,651 -0.30(-5.00%)
Jul 19, 2018 5.900 6.050 5.850 6.000 434,935 +0.15(+2.56%)
Jul 18, 2018 6.100 6.275 5.760 5.850 891,474 -0.35(-5.65%)
Jul 17, 2018 5.750 6.250 5.700 6.200 1,164,262 +0.50(+8.77%)
Jul 16, 2018 6.050 6.100 5.700 5.700 1,352,024 +0.00(+0.00%)
Jul 13, 2018 6.150 6.150 5.605 5.700 1,387,412 -0.38(-6.17%)
Jul 12, 2018 6.050 6.050 5.950 6.075 1,068,552 +0.08(+1.25%)
Jul 11, 2018 6.150 6.350 5.900 6.000 4,126,439 -0.80(-11.76%)
Jul 10, 2018 6.500 6.950 6.400 6.800 825,557 +0.40(+6.25%)
Jul 09, 2018 8.400 8.400 6.350 6.400 1,819,678 -2.10(-24.71%)
Jul 06, 2018 8.450 8.550 8.400 8.500 82,755 +0.00(+0.00%)
Jul 05, 2018 8.350 8.550 8.200 8.500 146,732 +0.20(+2.41%)
Jul 03, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
Jul 02, 2018 8.400 8.550 8.200 8.400 118,317 +0.00(+0.00%)
Jun 29, 2018 9.200 9.500 8.300 8.400 469,879 -0.40(-4.55%)
Jun 28, 2018 8.850 8.850 8.550 8.800 153,384 -0.05(-0.56%)
Jun 27, 2018 9.200 9.255 8.800 8.850 197,402 -0.20(-2.21%)
Jun 26, 2018 8.500 9.400 8.450 9.050 620,251 +0.50(+5.85%)
Jun 25, 2018 8.800 8.800 8.300 8.550 186,740 -0.30(-3.39%)
Jun 22, 2018 8.500 8.950 8.360 8.850 2,137,249 +0.35(+4.12%)
Jun 21, 2018 9.050 9.180 8.850 8.500 460,532 -0.55(-6.08%)
Jun 20, 2018 9.250 9.450 8.850 9.050 104,584 -0.20(-2.16%)
Jun 19, 2018 9.450 9.550 8.860 9.250 152,240 -0.25(-2.63%)
Jun 18, 2018 9.500 10.80 9.450 9.500 399,522 -0.05(-0.52%)
Jun 15, 2018 9.450 9.450 9.550 129,668 +0.10(+1.06%)
Jun 14, 2018 9.300 9.550 9.300 9.450 107,457 +0.10(+1.07%)
Jun 13, 2018 9.500 9.540 8.850 9.350 178,507 -0.15(-1.58%)
Jun 12, 2018 9.400 9.500 9.400 9.500 81,497 +0.10(+1.06%)
Jun 11, 2018 9.350 9.600 9.250 9.400 81,562 +0.10(+1.08%)
Jun 08, 2018 9.300 9.350 9.100 9.300 92,448 +0.00(+0.00%)
Jun 07, 2018 9.250 9.540 9.200 9.300 116,934 +0.00(+0.00%)
Jun 06, 2018 9.200 9.350 9.000 9.300 131,769 +0.10(+1.09%)
Jun 05, 2018 9.300 9.640 9.150 9.200 129,642 -0.05(-0.54%)
Jun 04, 2018 9.250 9.450 9.150 9.250 74,183 -0.05(-0.54%)
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.