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 (%)
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%)
Nov 02, 2015 5.950 5.990 5.020 5.880 126,908 -0.07(-1.18%)
Oct 30, 2015 6.660 6.660 5.610 5.950 64,567 -0.59(-9.02%)
Oct 29, 2015 7.250 7.605 6.370 6.540 234,631 +0.28(+4.47%)
Oct 28, 2015 6.000 6.750 5.800 6.260 167,626 +0.36(+6.10%)
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.