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, 2017 8.200 8.400 8.050 8.200 134,470 +0.20(+2.50%)
Nov 29, 2017 8.400 8.500 7.950 8.000 147,018 -0.40(-4.76%)
Nov 28, 2017 8.500 8.550 8.350 8.400 177,075 -0.05(-0.59%)
Nov 27, 2017 8.500 8.600 8.300 8.450 227,619 +0.00(+0.00%)
Nov 24, 2017 8.300 8.450 8.150 8.450 112,780 +0.25(+3.05%)
Nov 22, 2017 8.150 8.345 8.100 8.200 207,936 +0.10(+1.23%)
Nov 21, 2017 7.950 8.350 7.945 8.100 238,685 +0.30(+3.85%)
Nov 20, 2017 7.800 8.000 7.700 7.800 160,172 +0.10(+1.30%)
Nov 17, 2017 7.650 8.000 7.600 7.700 59,887 +0.00(+0.00%)
Nov 16, 2017 7.850 8.100 7.660 7.700 107,590 -0.05(-0.65%)
Nov 15, 2017 7.700 7.850 7.500 7.750 173,075 -0.10(-1.27%)
Nov 14, 2017 7.950 8.095 7.675 7.850 110,388 -0.15(-1.88%)
Nov 13, 2017 8.550 8.550 7.725 8.000 329,064 -0.50(-5.88%)
Nov 10, 2017 8.400 8.650 8.200 8.500 351,395 +0.05(+0.59%)
Nov 09, 2017 8.300 9.000 8.200 8.450 915,989 +0.75(+9.74%)
Nov 08, 2017 7.500 7.800 7.050 7.700 202,158 +0.15(+1.99%)
Nov 07, 2017 7.900 7.900 7.500 7.550 85,319 -0.40(-5.03%)
Nov 06, 2017 7.600 8.000 7.350 7.950 156,310 +0.40(+5.30%)
Nov 03, 2017 7.650 7.700 7.400 7.550 99,780 -0.15(-1.95%)
Nov 02, 2017 7.700 7.750 7.650 7.700 47,793 +0.00(+0.00%)
Nov 01, 2017 7.700 7.950 7.600 7.700 86,246 -0.20(-2.53%)
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%)
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.