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 (%)
Apr 28, 2017	5.500	5.500	5.200	5.350	42,994	+0.00(+0.00%)
Apr 27, 2017	5.300	5.550	5.275	5.350	64,637	+0.05(+0.94%)
Apr 26, 2017	5.450	5.450	5.165	5.300	45,300	-0.10(-1.85%)
Apr 25, 2017	5.400	5.550	5.250	5.400	112,950	-0.05(-0.92%)
Apr 24, 2017	5.600	5.790	5.400	5.450	55,181	+0.00(+0.00%)
Apr 21, 2017	5.450	5.800	5.200	5.450	178,404	+0.15(+2.83%)
Apr 20, 2017	5.250	5.513	5.100	5.300	185,181	+0.05(+0.95%)
Apr 19, 2017	5.350	5.400	5.055	5.250	108,579	-0.15(-2.78%)
Apr 18, 2017	5.300	5.500	4.950	5.400	117,308	+0.15(+2.86%)
Apr 17, 2017	4.400	5.550	4.400	5.250	334,635	+0.80(+17.98%)
Apr 13, 2017	4.150	4.490	4.150	4.450	134,333	+0.25(+5.95%)
Apr 12, 2017	4.050	4.200	4.050	4.200	40,098	+0.20(+5.00%)
Apr 11, 2017	4.100	4.107	4.000	4.000	9,786	-0.15(-3.61%)
Apr 10, 2017	4.200	4.200	4.066	4.150	36,398	+0.05(+1.22%)
Apr 07, 2017	3.850	4.100	3.800	4.100	60,092	+0.25(+6.49%)
Apr 06, 2017	3.850	3.950	3.714	3.850	25,351	-0.10(-2.53%)
Apr 05, 2017	4.000	4.100	3.900	3.950	33,883	-0.05(-1.25%)
Apr 04, 2017	4.100	4.100	4.000	4.000	15,712	-0.10(-2.44%)

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.