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 (%)
Mar 29, 2019 5.920 6.050 5.870 6.050 114,600 +0.20(+3.42%)
Mar 28, 2019 6.020 6.100 5.810 5.850 57,286 -0.19(-3.15%)
Mar 27, 2019 5.900 6.050 5.630 6.040 165,425 +0.14(+2.37%)
Mar 26, 2019 5.950 6.030 5.850 5.900 60,621 +0.03(+0.51%)
Mar 25, 2019 6.110 6.110 5.790 5.870 124,643 -0.23(-3.77%)
Mar 22, 2019 6.260 6.270 5.960 6.100 153,200 -0.21(-3.33%)
Mar 21, 2019 6.090 6.370 6.090 6.310 98,581 +0.24(+3.95%)
Mar 20, 2019 6.330 6.400 5.945 6.070 158,674 -0.27(-4.26%)
Mar 19, 2019 6.330 6.400 6.260 6.340 76,175 +0.03(+0.48%)
Mar 18, 2019 6.430 6.470 6.220 6.310 99,696 -0.11(-1.71%)
Mar 15, 2019 6.380 6.580 6.380 6.420 180,100 +0.08(+1.26%)
Mar 14, 2019 6.650 6.690 6.320 6.340 157,541 -0.26(-3.94%)
Mar 13, 2019 6.610 6.700 6.510 6.600 134,263 +0.07(+1.07%)
Mar 12, 2019 6.310 6.600 6.300 6.530 187,682 +0.23(+3.65%)
Mar 11, 2019 6.140 6.400 6.140 6.300 159,297 +0.19(+3.11%)
Mar 08, 2019 5.920 6.140 5.920 6.110 95,900 +0.11(+1.83%)
Mar 07, 2019 6.030 6.160 5.920 6.000 113,727 -0.08(-1.32%)
Mar 06, 2019 6.350 6.360 6.050 6.080 228,483 -0.29(-4.55%)
Mar 05, 2019 6.090 6.440 6.030 6.370 235,373 +0.28(+4.60%)
Mar 04, 2019 6.130 6.145 6.010 6.090 136,990 -0.03(-0.49%)
Mar 01, 2019 5.920 6.150 5.870 6.120 133,800 +0.24(+4.08%)
Feb 28, 2019 5.880 5.950 5.780 5.880 107,713 -0.03(-0.51%)
Feb 27, 2019 5.870 6.020 5.710 5.910 104,198 +0.01(+0.17%)
Feb 26, 2019 6.100 6.140 5.642 5.900 199,068 -0.21(-3.44%)
Feb 25, 2019 6.150 6.350 6.110 6.110 216,746 +0.07(+1.16%)
Feb 22, 2019 5.450 6.200 5.450 6.040 494,500 +0.60(+11.03%)
Feb 21, 2019 5.620 5.700 5.400 5.440 105,805 -0.16(-2.86%)
Feb 20, 2019 5.620 5.690 5.530 5.600 126,152 -0.02(-0.36%)
Feb 19, 2019 5.430 5.620 5.380 5.620 87,774 +0.19(+3.50%)
Feb 15, 2019 5.340 5.450 5.230 5.430 127,900 +0.14(+2.65%)
Feb 14, 2019 5.480 5.510 5.270 5.290 80,957 -0.19(-3.47%)
Feb 13, 2019 5.270 5.550 5.260 5.480 149,026 +0.22(+4.18%)
Feb 12, 2019 5.540 5.640 5.180 5.260 129,469 -0.21(-3.84%)
Feb 11, 2019 5.350 5.530 5.280 5.470 163,591 +0.17(+3.21%)
Feb 08, 2019 5.280 5.400 5.220 5.300 98,700 +0.02(+0.38%)
Feb 07, 2019 5.270 5.440 5.130 5.280 143,383 +0.02(+0.38%)
Feb 06, 2019 5.160 5.330 5.160 5.260 158,107 +0.11(+2.14%)
Feb 05, 2019 5.120 5.190 4.960 5.150 138,572 +0.05(+0.98%)
Feb 04, 2019 4.930 5.160 4.911 5.100 129,143 +0.15(+3.03%)
Feb 01, 2019 4.930 5.030 4.900 4.950 117,500 +0.02(+0.41%)
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%)
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.