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 29, 2016 4.830 4.970 4.760 4.820 13,612 -0.01(-0.21%)
Apr 28, 2016 5.070 5.070 4.740 4.830 133,514 -0.21(-4.17%)
Apr 27, 2016 5.060 5.060 5.000 5.040 7,594 +0.04(+0.80%)
Apr 26, 2016 5.130 5.130 5.000 5.000 25,218 -0.06(-1.19%)
Apr 25, 2016 5.030 5.180 5.000 5.060 53,374 +0.07(+1.40%)
Apr 22, 2016 5.000 5.000 4.960 4.990 26,746 +0.06(+1.22%)
Apr 21, 2016 4.900 5.020 4.860 4.930 58,930 +0.03(+0.61%)
Apr 20, 2016 4.750 5.000 4.650 4.900 187,459 +0.24(+5.15%)
Apr 19, 2016 4.770 4.780 4.550 4.660 413,467 +0.26(+5.91%)
Apr 18, 2016 4.430 4.680 4.300 4.400 49,768 -0.10(-2.22%)
Apr 15, 2016 4.710 4.770 4.500 4.500 58,313 -0.20(-4.26%)
Apr 14, 2016 5.040 5.050 4.580 4.700 95,471 -0.10(-2.08%)
Apr 13, 2016 5.360 5.360 4.510 4.800 690,805 -0.67(-12.25%)
Apr 12, 2016 5.530 5.580 5.320 5.470 5,285 -0.07(-1.26%)
Apr 11, 2016 5.570 5.700 5.500 5.540 8,125 -0.07(-1.25%)
Apr 08, 2016 5.620 5.700 5.500 5.610 3,585 -0.00(-0.09%)
Apr 07, 2016 5.480 5.615 5.440 5.615 2,770 +0.12(+2.09%)
Apr 06, 2016 5.720 5.750 5.260 5.500 32,568 -0.07(-1.26%)
Apr 05, 2016 5.750 5.790 5.450 5.570 17,558 -0.19(-3.30%)
Apr 04, 2016 5.620 5.770 5.550 5.760 8,616 +0.11(+1.95%)
Apr 01, 2016 5.620 5.790 5.610 5.650 3,204 +0.03(+0.53%)
Mar 31, 2016 5.712 5.780 5.620 5.620 3,574 -0.16(-2.77%)
Mar 30, 2016 5.640 5.790 5.500 5.780 14,293 +0.23(+4.14%)
Mar 29, 2016 5.720 5.790 5.330 5.550 24,039 -0.24(-4.15%)
Mar 28, 2016 5.790 5.790 5.790 5.790 677 +0.00(+0.00%)
Mar 24, 2016 5.650 5.790 5.790 5.790 3,800 +0.19(+3.39%)
Mar 23, 2016 5.710 5.790 5.520 5.600 7,599 -0.11(-1.93%)
Mar 22, 2016 5.440 5.790 5.430 5.710 8,687 -0.08(-1.38%)
Mar 21, 2016 5.800 5.800 5.580 5.790 6,016 -0.06(-1.03%)
Mar 18, 2016 5.550 5.850 5.310 5.850 23,946 +0.27(+4.84%)
Mar 17, 2016 5.590 5.650 5.520 5.580 3,341 -0.07(-1.24%)
Mar 16, 2016 5.630 5.650 5.560 5.650 5,768 +0.01(+0.18%)
Mar 15, 2016 5.570 5.650 5.500 5.640 6,154 -0.01(-0.18%)
Mar 14, 2016 5.650 5.650 5.580 5.650 3,152 +0.00(+0.00%)
Mar 11, 2016 5.540 5.650 5.370 5.650 11,883 +0.22(+4.05%)
Mar 10, 2016 5.490 5.510 5.400 5.430 2,806 -0.07(-1.27%)
Mar 09, 2016 5.580 5.580 5.420 5.500 4,718 +0.00(+0.00%)
Mar 08, 2016 5.520 5.700 5.480 5.500 5,265 -0.01(-0.18%)
Mar 07, 2016 5.554 5.590 5.500 5.510 12,023 -0.04(-0.72%)
Mar 04, 2016 5.590 5.590 5.500 5.550 7,127 +0.02(+0.36%)
Mar 03, 2016 5.591 5.700 5.440 5.530 9,152 -0.07(-1.25%)
Mar 02, 2016 5.600 5.600 5.430 5.600 14,274 -0.10(-1.75%)
Mar 01, 2016 5.620 5.700 5.500 5.700 13,518 +0.17(+3.07%)
Feb 29, 2016 5.700 5.700 5.370 5.530 17,564 -0.17(-2.98%)
Feb 26, 2016 5.550 5.700 5.384 5.700 5,671 +0.15(+2.70%)
Feb 25, 2016 5.590 5.590 5.450 5.550 17,787 +0.02(+0.36%)
Feb 24, 2016 5.450 5.550 5.380 5.530 7,959 -0.06(-1.07%)
Feb 23, 2016 5.750 5.770 5.530 5.590 6,500 -0.13(-2.27%)
Feb 22, 2016 5.400 5.820 5.260 5.720 157,895 +0.42(+7.92%)
Feb 19, 2016 5.280 5.790 5.270 5.300 47,306 +0.00(+0.00%)
Feb 18, 2016 5.230 5.479 5.195 5.300 11,623 +0.13(+2.51%)
Feb 17, 2016 5.400 5.450 4.940 5.170 41,295 -0.33(-6.00%)
Feb 16, 2016 5.510 5.700 5.240 5.500 7,636 +0.11(+2.04%)
Feb 12, 2016 5.500 5.390 5.390 5.390 81,000 +0.28(+5.48%)
Feb 11, 2016 5.540 5.570 5.000 5.110 66,351 -0.98(-16.09%)
Feb 10, 2016 5.970 6.120 5.500 6.090 30,938 +0.09(+1.50%)
Feb 09, 2016 6.000 6.150 5.560 6.000 14,452 +0.01(+0.17%)
Feb 08, 2016 6.050 6.074 5.690 5.990 8,862 -0.12(-2.04%)
Feb 05, 2016 6.090 6.130 6.000 6.115 5,027 +0.02(+0.25%)
Feb 04, 2016 6.080 6.150 6.080 6.100 3,198 +0.06(+0.99%)
Feb 03, 2016 6.106 6.280 6.000 6.040 12,070 +0.01(+0.17%)
Feb 02, 2016 6.060 6.260 6.000 6.030 12,700 -0.02(-0.33%)
Feb 01, 2016 6.000 6.260 6.000 6.050 21,368 +0.07(+1.17%)
Jan 29, 2016 5.904 6.240 5.860 5.980 27,382 +0.16(+2.75%)
Jan 28, 2016 6.070 6.070 5.610 5.820 14,292 -0.08(-1.36%)
Jan 27, 2016 5.690 6.290 5.690 5.900 35,259 +0.13(+2.25%)
Jan 26, 2016 5.800 5.940 5.570 5.770 23,798 +0.16(+2.85%)
Jan 25, 2016 5.920 6.270 5.540 5.610 44,643 -0.32(-5.40%)
Jan 22, 2016 5.990 5.990 5.660 5.930 27,226 +0.01(+0.17%)
Jan 21, 2016 5.600 5.980 5.600 5.920 15,461 +0.42(+7.64%)
Jan 20, 2016 5.670 5.880 5.140 5.500 35,395 -0.30(-5.17%)
Jan 19, 2016 5.680 5.990 5.680 5.800 12,764 +0.16(+2.84%)
Jan 15, 2016 5.930 5.640 5.640 5.640 60,300 -0.52(-8.44%)
Jan 14, 2016 6.490 6.780 5.910 6.160 228,211 -0.27(-4.20%)
Jan 13, 2016 6.800 6.940 6.430 6.430 14,049 -0.29(-4.32%)
Jan 12, 2016 6.830 7.000 6.500 6.720 64,636 -0.02(-0.30%)
Jan 11, 2016 6.610 6.740 6.570 6.740 6,891 +0.15(+2.28%)
Jan 08, 2016 6.690 6.690 6.270 6.590 106,566 -0.08(-1.20%)
Jan 07, 2016 7.050 7.270 6.590 6.670 37,849 -0.58(-8.00%)
Jan 06, 2016 7.290 7.400 6.960 7.250 40,138 -0.13(-1.76%)
Jan 05, 2016 7.590 7.670 7.090 7.380 45,168 -0.21(-2.77%)
Jan 04, 2016 7.510 7.810 7.510 7.590 8,716 -0.12(-1.56%)
Dec 31, 2015 7.890 7.710 7.710 7.710 36,200 -0.22(-2.77%)
Dec 30, 2015 7.930 8.090 7.730 7.930 23,521 -0.08(-1.00%)
Dec 29, 2015 7.650 8.100 7.330 8.010 162,317 +0.44(+5.81%)
Dec 28, 2015 7.620 7.810 7.500 7.570 7,295 -0.10(-1.30%)
Dec 24, 2015 7.540 7.670 7.670 7.670 4,400 +0.05(+0.66%)
Dec 23, 2015 7.680 7.750 7.600 7.620 14,767 -0.08(-1.04%)
Dec 22, 2015 7.680 7.870 7.540 7.700 34,490 -0.01(-0.13%)
Dec 21, 2015 7.950 8.000 7.580 7.710 118,184 +0.02(+0.26%)
Dec 18, 2015 7.590 8.170 7.590 7.690 443,110 -0.15(-1.91%)
Dec 17, 2015 7.830 8.025 7.500 7.840 86,021 -0.04(-0.51%)
Dec 16, 2015 8.100 8.300 7.785 7.880 60,630 -0.26(-3.19%)
Dec 15, 2015 8.200 8.250 7.900 8.140 71,312 -0.04(-0.49%)
Dec 14, 2015 7.800 8.500 7.800 8.180 117,754 +0.38(+4.87%)
Dec 11, 2015 7.810 7.810 7.410 7.800 37,023 +0.02(+0.26%)
Dec 10, 2015 7.000 7.835 6.820 7.780 48,837 +0.73(+10.35%)
Dec 09, 2015 7.000 7.230 6.950 7.050 67,678 -0.05(-0.70%)
Dec 08, 2015 6.800 7.100 6.800 7.100 32,704 +0.14(+2.01%)
Dec 07, 2015 6.900 6.990 6.370 6.960 18,708 +0.02(+0.29%)
Dec 04, 2015 6.520 7.000 6.520 6.940 18,903 +0.48(+7.43%)
Dec 03, 2015 6.540 6.700 6.360 6.460 10,516 -0.19(-2.86%)
Dec 02, 2015 6.560 6.800 6.450 6.650 17,638 +0.03(+0.45%)
Dec 01, 2015 6.680 6.967 6.370 6.620 193,872 -0.07(-1.05%)
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.