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 31, 2019 4.950 5.120 4.900 4.930 124,180 -0.06(-1.20%)
Jan 30, 2019 4.790 5.010 4.730 4.990 128,814 +0.17(+3.53%)
Jan 29, 2019 5.070 5.070 4.780 4.820 120,336 -0.23(-4.55%)
Jan 28, 2019 5.070 5.130 4.960 5.050 235,500 +0.01(+0.20%)
Jan 25, 2019 5.060 5.180 5.000 5.040 253,900 -0.01(-0.20%)
Jan 24, 2019 4.940 5.190 4.940 5.050 197,577 +0.15(+3.06%)
Jan 23, 2019 4.980 5.090 4.830 4.900 121,788 -0.07(-1.41%)
Jan 22, 2019 5.050 5.290 4.920 4.970 211,557 -0.06(-1.19%)
Jan 18, 2019 4.990 5.100 4.880 5.030 202,800 +0.08(+1.62%)
Jan 17, 2019 5.060 5.180 4.920 4.950 239,492 -0.10(-1.98%)
Jan 16, 2019 5.110 5.110 5.030 5.050 184,882 -0.05(-0.98%)
Jan 15, 2019 5.090 5.140 5.000 5.100 152,252 +0.01(+0.20%)
Jan 14, 2019 5.200 5.200 5.030 5.090 126,614 -0.15(-2.86%)
Jan 11, 2019 5.300 5.300 4.990 5.240 187,200 -0.06(-1.13%)
Jan 10, 2019 5.380 5.580 5.230 5.300 121,839 -0.11(-2.03%)
Jan 09, 2019 5.180 5.459 5.150 5.410 165,906 +0.26(+5.05%)
Jan 08, 2019 5.150 5.290 5.050 5.150 290,511 +0.04(+0.78%)
Jan 07, 2019 4.840 5.130 4.840 5.110 131,549 +0.26(+5.36%)
Jan 04, 2019 4.590 4.940 4.540 4.850 132,300 +0.35(+7.78%)
Jan 03, 2019 4.530 4.669 4.440 4.500 117,916 -0.16(-3.43%)
Jan 02, 2019 4.280 4.690 4.280 4.660 140,855 +0.26(+5.91%)
Dec 31, 2018 4.300 4.440 4.100 4.400 230,000 +0.10(+2.33%)
Dec 28, 2018 4.430 4.430 4.260 4.300 268,400 -0.10(-2.27%)
Dec 27, 2018 4.370 4.415 4.250 4.400 171,687 +0.01(+0.23%)
Dec 26, 2018 4.370 4.470 4.180 4.390 242,496 +0.03(+0.69%)
Dec 24, 2018 4.420 4.500 4.300 4.360 84,600 -0.06(-1.36%)
Dec 21, 2018 4.420 4.450 4.260 4.420 292,700 -0.01(-0.23%)
Dec 20, 2018 4.450 4.500 4.260 4.430 156,894 -0.05(-1.12%)
Dec 19, 2018 4.710 4.820 4.390 4.480 196,286 -0.19(-4.07%)
Dec 18, 2018 4.850 4.980 4.660 4.670 133,992 -0.13(-2.71%)
Dec 17, 2018 4.760 5.050 4.710 4.800 166,315 +0.04(+0.84%)
Dec 14, 2018 4.690 4.860 4.680 4.760 123,500 +0.02(+0.42%)
Dec 13, 2018 4.920 5.030 4.680 4.740 91,144 -0.17(-3.46%)
Dec 12, 2018 4.940 5.000 4.855 4.910 94,564 +0.07(+1.45%)
Dec 11, 2018 4.880 4.945 4.690 4.840 96,178 +0.10(+2.11%)
Dec 10, 2018 4.660 5.060 4.520 4.740 213,918 +0.10(+2.16%)
Dec 07, 2018 4.980 5.000 4.600 4.640 264,300 -0.34(-6.83%)
Dec 06, 2018 5.070 5.070 4.940 4.980 255,497 -0.15(-2.92%)
Dec 04, 2018 5.400 5.490 5.100 5.130 208,200 -0.28(-5.18%)
Dec 03, 2018 5.500 5.530 5.350 5.410 194,360 +0.10(+1.88%)
Nov 30, 2018 5.090 5.325 5.060 5.310 84,400 +0.17(+3.31%)
Nov 29, 2018 5.080 5.160 5.010 5.140 150,258 +0.00(+0.00%)
Nov 28, 2018 5.240 5.331 5.050 5.140 186,902 -0.13(-2.47%)
Nov 27, 2018 5.300 5.390 5.190 5.270 100,632 -0.13(-2.41%)
Nov 26, 2018 5.340 5.480 5.270 5.400 117,710 +0.13(+2.47%)
Nov 23, 2018 5.240 5.430 5.220 5.270 77,900 -0.01(-0.19%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 4.870 5.320 4.840 5.310 251,708 +0.31(+6.20%)
Nov 19, 2018 5.100 5.130 4.940 5.000 117,758 -0.13(-2.53%)
Nov 16, 2018 5.050 5.200 5.010 5.130 112,700 -0.02(-0.39%)
Nov 15, 2018 4.920 5.240 4.870 5.150 234,480 +0.16(+3.21%)
Nov 14, 2018 4.900 5.180 4.820 4.990 356,560 +0.21(+4.39%)
Nov 13, 2018 4.880 5.010 4.720 4.780 309,296 -0.04(-0.83%)
Nov 12, 2018 5.360 5.410 4.770 4.820 339,381 -0.49(-9.23%)
Nov 09, 2018 5.260 5.500 4.810 5.310 528,100 +0.04(+0.76%)
Nov 08, 2018 4.820 5.454 4.820 5.270 621,580 +0.65(+14.07%)
Nov 07, 2018 4.570 4.700 4.450 4.620 332,931 +0.13(+2.90%)
Nov 06, 2018 4.540 4.640 4.360 4.490 196,020 +0.00(+0.00%)
Nov 05, 2018 4.460 4.570 4.330 4.490 169,990 +0.05(+1.13%)
Nov 02, 2018 4.310 4.470 4.280 4.440 217,800 +0.11(+2.54%)
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.