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 (%)
Oct 31, 2019 8.830 9.190 8.700 9.160 504,327 +0.34(+3.85%)
Oct 30, 2019 9.050 9.050 8.610 8.820 220,693 -0.23(-2.54%)
Oct 29, 2019 9.100 9.280 8.770 9.050 793,180 +0.05(+0.56%)
Oct 28, 2019 8.680 9.010 8.670 9.000 683,742 +0.33(+3.81%)
Oct 25, 2019 8.150 8.750 8.010 8.670 324,000 +0.57(+7.04%)
Oct 24, 2019 7.960 8.180 7.745 8.100 253,485 +0.15(+1.89%)
Oct 23, 2019 8.040 8.190 7.850 7.950 331,475 -0.14(-1.73%)
Oct 22, 2019 8.280 8.330 8.055 8.090 259,838 -0.19(-2.29%)
Oct 21, 2019 8.590 8.590 8.130 8.280 284,710 -0.31(-3.61%)
Oct 18, 2019 8.670 8.790 8.570 8.590 347,200 -0.14(-1.60%)
Oct 17, 2019 8.800 8.880 8.630 8.730 390,177 -0.05(-0.57%)
Oct 16, 2019 8.850 8.920 8.700 8.780 251,908 -0.07(-0.79%)
Oct 15, 2019 8.630 8.880 8.580 8.850 914,900 +0.22(+2.55%)
Oct 14, 2019 8.430 8.650 8.280 8.630 185,973 +0.21(+2.49%)
Oct 11, 2019 8.360 8.610 8.280 8.420 260,300 +0.14(+1.75%)
Oct 10, 2019 8.380 8.450 7.980 8.275 279,206 -0.11(-1.25%)
Oct 09, 2019 8.280 8.470 8.160 8.380 275,193 +0.17(+2.07%)
Oct 08, 2019 8.400 8.450 8.042 8.210 433,796 -0.32(-3.75%)
Oct 07, 2019 8.210 8.810 8.210 8.530 654,891 +0.31(+3.77%)
Oct 04, 2019 8.190 8.335 7.920 8.220 392,100 +0.00(+0.00%)
Oct 03, 2019 8.170 8.440 7.930 8.220 342,981 +0.07(+0.80%)
Oct 02, 2019 8.250 8.250 7.920 8.155 522,000 -0.15(-1.75%)
Oct 01, 2019 8.600 8.690 8.250 8.300 601,522 -0.26(-3.04%)
Sep 30, 2019 8.630 8.700 8.360 8.560 509,829 -0.06(-0.70%)
Sep 27, 2019 8.800 8.840 8.560 8.620 308,000 -0.14(-1.54%)
Sep 26, 2019 8.940 9.000 8.600 8.755 338,067 -0.14(-1.57%)
Sep 25, 2019 8.890 9.050 8.750 8.895 378,692 +0.00(+0.06%)
Sep 24, 2019 8.900 9.080 8.820 8.890 378,590 +0.06(+0.68%)
Sep 23, 2019 9.100 9.350 8.780 8.830 703,760 -0.30(-3.29%)
Sep 20, 2019 8.860 9.160 8.640 9.130 2,003,400 +0.16(+1.78%)
Sep 19, 2019 9.540 9.560 8.940 8.970 3,515,137 -0.09(-0.99%)
Sep 18, 2019 9.560 9.860 8.640 9.060 4,834,052 -1.57(-14.77%)
Sep 17, 2019 11.18 11.42 10.62 10.63 505,247 -0.66(-5.85%)
Sep 16, 2019 10.90 11.30 10.85 11.29 246,924 +0.29(+2.64%)
Sep 13, 2019 11.20 11.24 10.80 11.00 588,800 -0.18(-1.61%)
Sep 12, 2019 11.22 11.45 11.02 11.18 430,223 +0.04(+0.36%)
Sep 11, 2019 10.98 11.24 10.92 11.14 424,714 +0.16(+1.46%)
Sep 10, 2019 10.77 11.00 10.55 10.98 252,248 +0.11(+1.01%)
Sep 09, 2019 10.86 10.99 10.42 10.87 302,135 +0.06(+0.56%)
Sep 06, 2019 10.67 11.22 10.62 10.81 668,100 +0.21(+1.98%)
Sep 05, 2019 10.28 10.67 10.13 10.60 364,326 +0.60(+6.00%)
Sep 04, 2019 10.11 10.19 9.861 10.00 139,601 +0.05(+0.50%)
Sep 03, 2019 10.11 10.34 9.840 9.950 392,816 -0.25(-2.45%)
Aug 30, 2019 10.27 10.33 10.04 10.20 174,200 +0.06(+0.59%)
Aug 29, 2019 10.17 10.32 10.03 10.14 196,465 +0.14(+1.40%)
Aug 28, 2019 10.16 10.26 9.901 10.00 290,870 -0.22(-2.15%)
Aug 27, 2019 11.00 11.11 10.20 10.22 377,291 -0.78(-7.09%)
Aug 26, 2019 10.43 11.06 10.35 11.00 642,230 +0.75(+7.32%)
Aug 23, 2019 10.10 10.37 9.830 10.25 342,100 +0.26(+2.60%)
Aug 22, 2019 10.30 10.36 9.980 9.990 173,936 -0.28(-2.73%)
Aug 21, 2019 10.39 10.48 10.15 10.27 151,374 -0.09(-0.87%)
Aug 20, 2019 10.42 10.50 10.16 10.36 339,370 +0.00(+0.00%)
Aug 19, 2019 10.07 10.37 9.800 10.36 507,850 +0.49(+4.96%)
Aug 16, 2019 9.700 10.04 9.030 9.870 450,500 +0.17(+1.75%)
Aug 15, 2019 10.07 10.31 9.660 9.700 323,428 -0.45(-4.43%)
Aug 14, 2019 10.65 11.97 9.830 10.15 663,684 -0.48(-4.52%)
Aug 13, 2019 10.00 10.64 10.00 10.63 480,788 +0.58(+5.77%)
Aug 12, 2019 9.630 10.19 9.630 10.05 351,900 +0.17(+1.72%)
Aug 09, 2019 9.910 10.04 9.701 9.880 347,500 -0.18(-1.79%)
Aug 08, 2019 9.370 10.56 9.310 10.06 1,426,363 +0.81(+8.76%)
Aug 07, 2019 8.250 9.380 8.080 9.250 705,031 +1.61(+21.07%)
Aug 06, 2019 7.720 7.850 7.480 7.640 223,323 +0.01(+0.13%)
Aug 05, 2019 7.930 7.970 7.550 7.630 201,309 -0.39(-4.86%)
Aug 02, 2019 8.380 8.380 8.010 8.020 136,200 -0.36(-4.30%)
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.