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 (%)
Sep 29, 2017	7.700	7.875	7.650	7.850	48,222	+0.00(+0.00%)
Sep 28, 2017	7.950	8.000	7.650	7.850	73,727	+0.00(+0.00%)
Sep 27, 2017	7.200	7.850	7.150	7.850	230,809	+0.75(+10.56%)
Sep 26, 2017	7.450	7.450	6.850	7.100	258,104	-0.30(-4.05%)
Sep 25, 2017	7.550	7.600	7.050	7.400	195,479	-0.20(-2.63%)
Sep 22, 2017	7.350	7.850	7.300	7.600	134,911	+0.30(+4.11%)
Sep 21, 2017	8.150	8.150	7.050	7.300	277,093	-0.85(-10.43%)
Sep 20, 2017	8.150	8.150	7.950	8.150	299,029	+0.05(+0.62%)
Sep 19, 2017	7.750	8.150	7.650	8.100	620,605	+0.35(+4.52%)
Sep 18, 2017	7.800	7.900	7.550	7.750	384,618	-0.05(-0.64%)
Sep 15, 2017	7.650	7.825	7.350	7.800	167,432	+0.15(+1.96%)
Sep 14, 2017	7.800	7.800	7.478	7.650	124,284	-0.05(-0.65%)
Sep 13, 2017	7.950	7.950	7.400	7.700	255,902	-0.10(-1.28%)
Sep 12, 2017	7.300	7.900	7.250	7.800	920,419	+0.60(+8.33%)
Sep 11, 2017	6.600	7.300	6.450	7.200	551,055	+0.55(+8.27%)
Sep 08, 2017	6.400	6.700	6.350	6.650	260,040	+0.20(+3.10%)
Sep 07, 2017	6.400	6.500	6.400	6.450	75,494	-0.05(-0.77%)
Sep 06, 2017	6.500	6.500	6.200	6.500	84,671	-0.05(-0.76%)
Sep 05, 2017	6.600	6.700	6.310	6.550	69,898	-0.15(-2.24%)

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.