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, 2017 7.950 8.200 7.750 7.900 97,683 -0.05(-0.63%)
Oct 30, 2017 7.950 8.100 7.900 7.950 125,882 +0.00(+0.00%)
Oct 27, 2017 7.850 7.950 7.400 7.950 146,831 +0.25(+3.25%)
Oct 26, 2017 7.850 7.900 7.500 7.700 81,978 -0.15(-1.91%)
Oct 25, 2017 7.800 7.950 7.350 7.850 134,829 +0.05(+0.64%)
Oct 24, 2017 7.150 7.900 7.060 7.800 140,086 +0.50(+6.85%)
Oct 23, 2017 7.500 7.500 7.050 7.300 147,221 -0.20(-2.67%)
Oct 20, 2017 7.700 7.800 7.500 7.500 72,010 -0.20(-2.60%)
Oct 19, 2017 8.050 8.050 7.525 7.700 137,313 -0.25(-3.14%)
Oct 18, 2017 7.850 8.000 7.550 7.950 68,785 +0.25(+3.25%)
Oct 17, 2017 7.900 8.000 7.560 7.700 132,295 -0.30(-3.75%)
Oct 16, 2017 8.150 8.150 7.900 8.000 56,280 -0.05(-0.62%)
Oct 13, 2017 8.100 8.240 8.000 8.050 57,894 -0.05(-0.62%)
Oct 12, 2017 8.100 9.200 7.900 8.100 320,284 -0.25(-2.99%)
Oct 11, 2017 8.350 8.370 8.250 8.350 107,137 +0.10(+1.21%)
Oct 10, 2017 8.200 8.350 7.850 8.250 161,731 +0.00(+0.00%)
Oct 09, 2017 8.500 8.500 7.650 8.250 248,431 +0.10(+1.23%)
Oct 06, 2017 7.600 8.350 7.250 8.150 462,620 +0.60(+7.95%)
Oct 05, 2017 7.350 7.550 7.200 7.550 115,827 +0.25(+3.42%)
Oct 04, 2017 7.800 7.850 7.000 7.300 243,667 -0.45(-5.81%)
Oct 03, 2017 7.550 7.850 7.400 7.750 69,212 +0.20(+2.65%)
Oct 02, 2017 8.000 8.050 7.500 7.550 105,539 -0.30(-3.82%)
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%)
Sep 01, 2017 6.450 6.700 6.350 6.700 53,041 +0.20(+3.08%)
Aug 31, 2017 6.700 6.800 6.500 6.500 74,159 -0.15(-2.26%)
Aug 30, 2017 6.800 6.904 6.500 6.650 92,578 -0.15(-2.21%)
Aug 29, 2017 7.100 7.100 6.650 6.800 95,937 -0.25(-3.55%)
Aug 28, 2017 7.000 7.150 6.350 7.050 226,178 +0.05(+0.71%)
Aug 25, 2017 6.950 7.000 6.650 7.000 67,869 +0.15(+2.19%)
Aug 24, 2017 6.950 7.150 6.500 6.850 521,299 -0.05(-0.72%)
Aug 23, 2017 6.350 6.945 6.340 6.900 834,209 +0.55(+8.66%)
Aug 22, 2017 6.250 6.550 6.250 6.350 119,742 +0.10(+1.60%)
Aug 21, 2017 6.600 6.600 6.200 6.250 91,641 -0.25(-3.85%)
Aug 18, 2017 6.450 6.650 6.250 6.500 186,244 +0.00(+0.00%)
Aug 17, 2017 6.500 6.550 6.250 6.500 303,809 +0.05(+0.78%)
Aug 16, 2017 6.250 6.600 6.200 6.450 328,661 +0.25(+4.03%)
Aug 15, 2017 6.050 6.300 6.000 6.200 102,737 +0.10(+1.64%)
Aug 14, 2017 5.600 6.400 5.600 6.100 346,385 +0.65(+11.93%)
Aug 11, 2017 5.300 5.500 5.125 5.450 35,386 +0.15(+2.83%)
Aug 10, 2017 5.700 5.734 5.100 5.300 140,731 -0.25(-4.50%)
Aug 09, 2017 5.400 5.800 5.362 5.550 95,616 +0.05(+0.91%)
Aug 08, 2017 5.700 5.900 5.425 5.500 140,343 -0.20(-3.51%)
Aug 07, 2017 5.100 6.100 4.971 5.700 249,630 +0.30(+5.56%)
Aug 04, 2017 5.000 5.400 4.750 5.400 191,070 +1.15(+27.06%)
Aug 03, 2017 4.500 4.600 4.250 4.250 86,288 -0.45(-9.57%)
Aug 02, 2017 4.750 4.782 4.500 4.700 31,496 +0.00(+0.00%)
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.