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 (%)
Jan 29, 2016 5.904 6.240 5.860 5.980 27,382 +0.16(+2.75%)
Jan 28, 2016 6.070 6.070 5.610 5.820 14,292 -0.08(-1.36%)
Jan 27, 2016 5.690 6.290 5.690 5.900 35,259 +0.13(+2.25%)
Jan 26, 2016 5.800 5.940 5.570 5.770 23,798 +0.16(+2.85%)
Jan 25, 2016 5.920 6.270 5.540 5.610 44,643 -0.32(-5.40%)
Jan 22, 2016 5.990 5.990 5.660 5.930 27,226 +0.01(+0.17%)
Jan 21, 2016 5.600 5.980 5.600 5.920 15,461 +0.42(+7.64%)
Jan 20, 2016 5.670 5.880 5.140 5.500 35,395 -0.30(-5.17%)
Jan 19, 2016 5.680 5.990 5.680 5.800 12,764 +0.16(+2.84%)
Jan 15, 2016 5.930 5.640 5.640 5.640 60,300 -0.52(-8.44%)
Jan 14, 2016 6.490 6.780 5.910 6.160 228,211 -0.27(-4.20%)
Jan 13, 2016 6.800 6.940 6.430 6.430 14,049 -0.29(-4.32%)
Jan 12, 2016 6.830 7.000 6.500 6.720 64,636 -0.02(-0.30%)
Jan 11, 2016 6.610 6.740 6.570 6.740 6,891 +0.15(+2.28%)
Jan 08, 2016 6.690 6.690 6.270 6.590 106,566 -0.08(-1.20%)
Jan 07, 2016 7.050 7.270 6.590 6.670 37,849 -0.58(-8.00%)
Jan 06, 2016 7.290 7.400 6.960 7.250 40,138 -0.13(-1.76%)
Jan 05, 2016 7.590 7.670 7.090 7.380 45,168 -0.21(-2.77%)
Jan 04, 2016 7.510 7.810 7.510 7.590 8,716 -0.12(-1.56%)
Dec 31, 2015 7.890 7.710 7.710 7.710 36,200 -0.22(-2.77%)
Dec 30, 2015 7.930 8.090 7.730 7.930 23,521 -0.08(-1.00%)
Dec 29, 2015 7.650 8.100 7.330 8.010 162,317 +0.44(+5.81%)
Dec 28, 2015 7.620 7.810 7.500 7.570 7,295 -0.10(-1.30%)
Dec 24, 2015 7.540 7.670 7.670 7.670 4,400 +0.05(+0.66%)
Dec 23, 2015 7.680 7.750 7.600 7.620 14,767 -0.08(-1.04%)
Dec 22, 2015 7.680 7.870 7.540 7.700 34,490 -0.01(-0.13%)
Dec 21, 2015 7.950 8.000 7.580 7.710 118,184 +0.02(+0.26%)
Dec 18, 2015 7.590 8.170 7.590 7.690 443,110 -0.15(-1.91%)
Dec 17, 2015 7.830 8.025 7.500 7.840 86,021 -0.04(-0.51%)
Dec 16, 2015 8.100 8.300 7.785 7.880 60,630 -0.26(-3.19%)
Dec 15, 2015 8.200 8.250 7.900 8.140 71,312 -0.04(-0.49%)
Dec 14, 2015 7.800 8.500 7.800 8.180 117,754 +0.38(+4.87%)
Dec 11, 2015 7.810 7.810 7.410 7.800 37,023 +0.02(+0.26%)
Dec 10, 2015 7.000 7.835 6.820 7.780 48,837 +0.73(+10.35%)
Dec 09, 2015 7.000 7.230 6.950 7.050 67,678 -0.05(-0.70%)
Dec 08, 2015 6.800 7.100 6.800 7.100 32,704 +0.14(+2.01%)
Dec 07, 2015 6.900 6.990 6.370 6.960 18,708 +0.02(+0.29%)
Dec 04, 2015 6.520 7.000 6.520 6.940 18,903 +0.48(+7.43%)
Dec 03, 2015 6.540 6.700 6.360 6.460 10,516 -0.19(-2.86%)
Dec 02, 2015 6.560 6.800 6.450 6.650 17,638 +0.03(+0.45%)
Dec 01, 2015 6.680 6.967 6.370 6.620 193,872 -0.07(-1.05%)
Nov 30, 2015 6.910 7.340 6.190 6.690 193,168 -0.30(-4.29%)
Nov 27, 2015 6.980 7.390 6.600 6.990 194,276 +0.14(+2.04%)
Nov 25, 2015 6.400 6.850 6.850 6.850 179,900 +0.57(+9.08%)
Nov 24, 2015 5.660 6.500 5.660 6.280 148,409 +0.45(+7.72%)
Nov 23, 2015 5.980 6.280 5.280 5.830 375,444 +0.28(+5.05%)
Nov 20, 2015 5.320 5.920 5.240 5.550 193,583 +0.00(+0.00%)
Nov 19, 2015 5.690 5.690 5.200 5.550 86,200 +0.03(+0.54%)
Nov 18, 2015 5.480 5.700 5.200 5.520 466,153 +0.01(+0.18%)
Nov 17, 2015 5.190 5.620 5.170 5.510 113,741 +0.02(+0.36%)
Nov 16, 2015 5.340 5.867 5.210 5.490 17,431 -0.10(-1.79%)
Nov 13, 2015 5.480 5.750 5.290 5.590 57,000 -0.15(-2.61%)
Nov 12, 2015 6.490 6.490 5.400 5.740 46,857 +0.34(+6.30%)
Nov 11, 2015 5.030 5.400 5.000 5.400 49,899 +0.17(+3.25%)
Nov 10, 2015 5.170 5.370 5.170 5.230 19,588 -0.07(-1.32%)
Nov 09, 2015 5.500 5.500 5.250 5.300 32,525 -0.11(-2.03%)
Nov 06, 2015 5.230 5.500 5.230 5.410 15,429 +0.04(+0.74%)
Nov 05, 2015 5.350 5.500 5.150 5.370 53,031 -0.02(-0.37%)
Nov 04, 2015 5.860 5.877 5.250 5.390 33,951 -0.20(-3.58%)
Nov 03, 2015 5.780 6.045 5.320 5.590 68,995 -0.29(-4.93%)
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.