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 (%)
Apr 30, 2019 6.600 6.640 6.330 6.370 170,068 -0.27(-4.07%)
Apr 29, 2019 6.560 6.740 6.500 6.640 181,280 +0.13(+2.00%)
Apr 26, 2019 6.420 6.510 6.340 6.510 72,400 +0.07(+1.09%)
Apr 25, 2019 6.650 6.730 6.420 6.440 102,696 -0.24(-3.59%)
Apr 24, 2019 6.760 6.990 6.680 6.680 193,476 -0.04(-0.60%)
Apr 23, 2019 6.350 6.960 6.340 6.720 375,239 +0.40(+6.33%)
Apr 22, 2019 6.260 6.350 6.180 6.320 108,105 +0.03(+0.48%)
Apr 18, 2019 6.190 6.290 6.150 6.290 75,800 +0.10(+1.62%)
Apr 17, 2019 6.250 6.250 6.160 6.190 56,299 -0.03(-0.48%)
Apr 16, 2019 6.050 6.250 6.050 6.220 105,505 +0.17(+2.81%)
Apr 15, 2019 6.280 6.300 6.030 6.050 88,063 -0.23(-3.66%)
Apr 12, 2019 6.250 6.320 6.220 6.280 64,000 +0.05(+0.80%)
Apr 11, 2019 6.380 6.400 6.210 6.230 99,728 -0.17(-2.66%)
Apr 10, 2019 6.220 6.400 6.200 6.400 76,765 +0.19(+3.06%)
Apr 09, 2019 6.290 6.380 6.170 6.210 53,457 -0.10(-1.58%)
Apr 08, 2019 6.220 6.370 6.220 6.310 77,162 +0.06(+0.96%)
Apr 05, 2019 6.350 6.420 6.230 6.250 66,300 -0.07(-1.11%)
Apr 04, 2019 6.260 6.400 6.260 6.320 86,608 +0.05(+0.80%)
Apr 03, 2019 6.160 6.400 6.160 6.270 130,399 +0.05(+0.80%)
Apr 02, 2019 6.090 6.220 6.010 6.220 88,527 +0.13(+2.13%)
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.