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 28, 2017 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +0.00(+0.00%)
Mar 01, 2017 3.900 4.075 3.800 3.900 36,936 +0.00(+0.00%)
Feb 28, 2017 3.850 3.900 3.550 3.900 31,266 +0.10(+2.63%)
Feb 27, 2017 3.900 3.950 3.650 3.800 51,279 -0.10(-2.56%)
Feb 24, 2017 3.900 4.000 3.818 3.900 28,598 -0.10(-2.50%)
Feb 23, 2017 4.150 4.150 3.750 4.000 67,783 -0.25(-5.88%)
Feb 22, 2017 4.350 4.350 4.200 4.250 81,153 -0.10(-2.30%)
Feb 21, 2017 4.300 4.400 4.150 4.350 65,727 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 16, 2017 4.700 4.750 4.260 4.400 77,484 +0.00(+0.00%)
Feb 15, 2017 4.600 4.800 4.350 4.400 319,729 +0.45(+11.39%)
Feb 14, 2017 3.850 4.000 3.650 3.950 104,258 +0.30(+8.22%)
Feb 13, 2017 3.850 3.900 3.650 3.650 43,778 -0.05(-1.35%)
Feb 10, 2017 3.850 3.850 3.650 3.700 54,011 +0.10(+2.78%)
Feb 09, 2017 3.700 3.740 3.550 3.600 40,941 -0.05(-1.37%)
Feb 08, 2017 3.750 3.800 3.550 3.650 52,907 -0.15(-3.95%)
Feb 07, 2017 3.800 3.900 3.700 3.800 62,937 -0.20(-5.00%)
Feb 06, 2017 4.100 4.100 3.900 4.000 37,727 -0.10(-2.44%)
Feb 03, 2017 3.750 4.150 3.700 4.100 85,184 +0.40(+10.81%)
Feb 02, 2017 3.650 3.800 3.650 3.700 16,952 +0.05(+1.37%)
Feb 01, 2017 3.600 3.650 3.500 3.650 29,286 +0.10(+2.82%)
Jan 31, 2017 3.550 3.650 3.500 3.550 60,821 -0.10(-2.74%)
Jan 30, 2017 3.700 3.700 3.500 3.650 109,274 +0.05(+1.39%)
Jan 27, 2017 3.700 3.700 3.500 3.600 54,514 -0.05(-1.37%)
Jan 26, 2017 3.800 3.800 3.500 3.650 63,003 -0.10(-2.67%)
Jan 25, 2017 3.900 3.900 3.750 3.750 106,518 -0.04(-1.06%)
Jan 24, 2017 3.700 3.800 3.650 3.790 117,652 +0.14(+3.84%)
Jan 23, 2017 3.850 4.050 3.650 3.650 230,428 -0.10(-2.67%)
Jan 20, 2017 3.500 3.890 3.300 3.750 231,196 +0.45(+13.64%)
Jan 19, 2017 3.450 3.450 3.225 3.300 179,420 -0.10(-2.94%)
Jan 18, 2017 3.200 3.500 3.150 3.400 222,442 +0.15(+4.62%)
Jan 17, 2017 3.250 3.305 3.000 3.250 206,515 -0.05(-1.52%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.45(+15.79%)
Jan 12, 2017 2.100 3.550 2.000 2.850 2,084,704 +0.85(+42.50%)
Jan 11, 2017 1.950 2.050 1.950 2.000 33,431 +0.05(+2.56%)
Jan 10, 2017 1.950 2.050 1.950 1.950 53,379 +0.05(+2.63%)
Jan 09, 2017 2.050 2.287 1.900 1.900 189,202 -0.10(-5.00%)
Jan 06, 2017 2.000 2.050 1.950 2.000 38,330 -0.05(-2.44%)
Jan 05, 2017 2.000 2.050 1.950 2.050 16,868 +0.05(+2.50%)
Jan 04, 2017 2.000 2.050 1.950 2.000 81,040 +0.00(+0.00%)
Jan 03, 2017 1.900 2.000 1.850 2.000 19,583 +0.15(+8.11%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 29, 2016 2.000 2.000 1.850 1.850 81,025 -0.15(-7.50%)
Dec 28, 2016 1.900 2.100 1.900 2.000 155,158 +0.05(+2.56%)
Dec 27, 2016 1.850 1.950 1.850 1.950 33,884 +0.10(+5.41%)
Dec 23, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 22, 2016 1.890 1.950 1.850 1.850 54,176 -0.05(-2.63%)
Dec 21, 2016 1.850 1.900 1.800 1.900 64,867 +0.05(+2.70%)
Dec 20, 2016 1.867 1.900 1.800 1.850 95,648 +0.00(+0.00%)
Dec 19, 2016 1.900 1.900 1.850 1.850 60,190 -0.05(-2.63%)
Dec 16, 2016 1.850 1.900 1.850 1.900 66,065 +0.05(+2.70%)
Dec 15, 2016 1.850 1.950 1.850 1.850 3,615 -0.05(-2.63%)
Dec 14, 2016 1.900 1.950 1.775 1.900 277,304 -0.05(-2.56%)
Dec 13, 2016 1.900 1.955 1.850 1.950 15,785 +0.02(+1.30%)
Dec 12, 2016 1.950 2.000 1.875 1.925 31,360 -0.02(-1.28%)
Dec 09, 2016 1.900 1.950 1.850 1.950 45,713 +0.05(+2.63%)
Dec 08, 2016 1.800 2.050 1.800 1.900 125,083 +0.10(+5.56%)
Dec 07, 2016 1.750 1.881 1.750 1.800 389,384 +0.00(+0.00%)
Dec 06, 2016 1.750 1.850 1.750 1.800 319,993 +0.05(+2.86%)
Dec 05, 2016 1.800 1.800 1.750 1.750 56,825 -0.05(-2.78%)
Dec 02, 2016 1.800 1.800 1.750 1.800 57,433 +0.00(+0.00%)
Dec 01, 2016 1.750 1.850 1.750 1.800 41,734 +0.00(+0.00%)
Nov 30, 2016 1.850 1.900 1.750 1.800 66,928 -0.05(-2.70%)
Nov 29, 2016 1.750 1.875 1.700 1.850 139,897 +0.10(+5.71%)
Nov 28, 2016 1.700 1.775 1.650 1.750 97,850 +0.05(+2.94%)
Nov 25, 2016 1.800 1.813 1.550 1.700 93,357 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 22, 2016 1.800 1.900 1.700 1.750 65,659 -0.10(-5.41%)
Nov 21, 2016 1.700 1.850 1.700 1.850 43,485 +0.15(+8.82%)
Nov 18, 2016 1.950 1.950 1.700 1.700 124,473 -0.15(-8.11%)
Nov 17, 2016 1.950 2.000 1.800 1.850 80,030 -0.10(-5.13%)
Nov 16, 2016 1.950 2.050 1.850 1.950 47,326 -0.05(-2.50%)
Nov 15, 2016 2.000 2.112 1.950 2.000 63,946 +0.00(+0.00%)
Nov 14, 2016 2.000 2.050 1.900 2.000 24,315 +0.05(+2.56%)
Nov 11, 2016 2.000 2.150 1.900 1.950 65,271 +0.00(+0.00%)
Nov 10, 2016 2.100 2.100 1.950 1.950 20,509 -0.10(-4.88%)
Nov 09, 2016 1.950 2.200 1.710 2.050 76,879 +0.00(+0.00%)
Nov 08, 2016 1.550 2.175 1.550 2.050 144,935 +0.45(+28.12%)
Nov 07, 2016 1.700 1.800 1.500 1.600 253,097 -0.10(-5.88%)
Nov 04, 2016 1.600 1.750 1.575 1.700 32,813 +0.10(+6.25%)
Nov 03, 2016 1.750 1.795 1.575 1.600 96,132 -0.17(-9.86%)
Nov 02, 2016 1.800 1.800 1.750 1.775 46,372 -0.03(-1.39%)
Nov 01, 2016 2.000 2.050 1.800 1.800 80,794 -0.25(-12.20%)
Oct 31, 2016 2.100 2.150 2.050 2.050 16,784 +0.00(+0.00%)
Oct 28, 2016 2.120 2.280 2.050 2.050 118,927 -0.02(-0.97%)
Oct 27, 2016 2.260 2.270 2.020 2.070 63,282 +0.03(+1.72%)
Oct 26, 2016 2.130 2.270 2.030 2.035 59,403 -0.04(-2.16%)
Oct 25, 2016 2.380 2.519 2.080 2.080 118,650 -0.28(-11.86%)
Oct 24, 2016 2.450 2.520 2.360 2.360 69,812 -0.12(-4.84%)
Oct 21, 2016 2.350 2.540 2.320 2.480 96,986 +0.13(+5.53%)
Oct 20, 2016 2.390 2.430 2.290 2.350 57,531 +0.00(+0.00%)
Oct 19, 2016 2.230 2.480 2.230 2.350 127,096 +0.12(+5.38%)
Oct 18, 2016 2.380 2.380 2.220 2.230 124,924 -0.15(-6.30%)
Oct 17, 2016 2.510 2.510 2.280 2.380 92,274 -0.10(-4.03%)
Oct 14, 2016 2.353 2.600 2.320 2.480 85,021 +0.15(+6.44%)
Oct 13, 2016 2.470 2.500 2.300 2.330 29,630 -0.13(-5.28%)
Oct 12, 2016 2.280 2.480 2.260 2.460 77,795 +0.17(+7.42%)
Oct 11, 2016 2.510 2.520 2.260 2.290 10,595 -0.08(-3.38%)
Oct 10, 2016 2.360 2.470 2.310 2.370 21,706 -0.16(-6.32%)
Oct 07, 2016 2.580 2.750 2.390 2.530 68,757 +0.02(+0.79%)
Oct 06, 2016 2.510 2.610 2.480 2.510 36,121 +0.01(+0.40%)
Oct 05, 2016 2.560 2.760 2.450 2.500 84,614 -0.09(-3.47%)
Oct 04, 2016 2.400 2.650 2.270 2.590 93,007 +0.20(+8.58%)
Oct 03, 2016 2.150 2.390 2.102 2.385 115,898 +0.17(+7.45%)
Sep 30, 2016 2.070 2.270 2.035 2.220 134,551 +0.20(+9.90%)
Sep 29, 2016 2.010 2.059 2.000 2.020 23,725 -0.02(-0.98%)
Sep 28, 2016 2.010 2.120 2.010 2.040 7,170 +0.02(+0.99%)
Sep 27, 2016 2.150 2.180 2.000 2.020 45,143 -0.12(-5.83%)
Sep 26, 2016 2.100 2.160 1.980 2.145 51,788 +0.04(+2.14%)
Sep 23, 2016 2.150 2.210 2.100 2.100 26,101 -0.04(-1.87%)
Sep 22, 2016 2.270 2.280 2.140 2.140 29,857 -0.11(-4.89%)
Sep 21, 2016 2.350 2.350 2.200 2.250 42,882 -0.01(-0.44%)
Sep 20, 2016 2.300 2.368 2.260 2.260 22,412 -0.02(-0.88%)
Sep 19, 2016 2.310 2.435 2.280 2.280 29,111 -0.06(-2.56%)
Sep 16, 2016 2.360 2.400 2.330 2.340 9,920 +0.04(+1.74%)
Sep 15, 2016 2.280 2.500 2.280 2.300 47,846 +0.02(+0.88%)
Sep 14, 2016 2.310 2.320 2.280 2.280 2,818 +0.00(+0.00%)
Sep 13, 2016 2.300 2.330 2.280 2.280 3,276 -0.04(-1.72%)
Sep 12, 2016 2.280 2.360 2.280 2.320 3,979 +0.04(+1.75%)
Sep 09, 2016 2.290 2.326 2.270 2.280 4,858 -0.01(-0.44%)
Sep 08, 2016 2.370 2.379 2.290 2.290 7,829 -0.07(-2.97%)
Sep 07, 2016 2.370 2.400 2.360 2.360 4,486 -0.04(-1.67%)
Sep 06, 2016 2.340 2.440 2.320 2.400 13,426 +0.06(+2.56%)
Sep 02, 2016 2.290 2.340 2.340 2.340 28,700 -0.05(-2.09%)
Sep 01, 2016 2.470 2.470 2.390 2.390 10,150 +0.01(+0.42%)
Aug 31, 2016 2.350 2.400 2.240 2.380 23,102 -0.08(-3.25%)
Aug 30, 2016 2.447 2.497 2.447 2.460 4,310 +0.02(+0.82%)
Aug 29, 2016 2.507 2.550 2.350 2.440 15,826 +0.09(+3.83%)
Aug 26, 2016 2.544 2.544 2.320 2.350 27,912 -0.15(-6.00%)
Aug 25, 2016 2.630 2.649 2.500 2.500 15,329 -0.05(-1.96%)
Aug 24, 2016 2.690 2.770 2.500 2.550 20,045 -0.12(-4.49%)
Aug 23, 2016 2.440 2.800 2.440 2.670 93,215 +0.22(+8.98%)
Aug 22, 2016 2.350 2.450 2.300 2.450 42,131 +0.19(+8.41%)
Aug 19, 2016 2.400 2.400 2.220 2.260 30,857 -0.14(-5.83%)
Aug 18, 2016 2.350 2.408 2.330 2.400 19,921 +0.04(+1.60%)
Aug 17, 2016 2.470 2.659 2.330 2.362 35,351 -0.12(-4.75%)
Aug 16, 2016 2.510 2.530 2.455 2.480 18,460 -0.06(-2.36%)
Aug 15, 2016 2.570 2.640 2.414 2.540 45,633 -0.10(-3.79%)
Aug 12, 2016 2.680 2.680 2.590 2.640 38,818 -0.02(-0.75%)
Aug 11, 2016 2.940 3.080 2.600 2.660 76,002 -0.26(-8.90%)
Aug 10, 2016 3.500 3.500 2.900 2.920 82,681 +0.08(+2.82%)
Aug 09, 2016 3.450 3.450 2.790 2.840 175,642 -0.64(-18.39%)
Aug 08, 2016 3.560 3.580 3.470 3.480 16,053 -0.11(-3.06%)
Aug 05, 2016 3.565 3.600 3.520 3.590 32,510 +0.02(+0.56%)
Aug 04, 2016 3.420 3.590 3.400 3.570 14,590 -0.01(-0.28%)
Aug 03, 2016 3.500 3.590 3.330 3.580 20,074 +0.18(+5.29%)
Aug 02, 2016 3.630 3.630 3.368 3.400 25,336 -0.23(-6.21%)
Aug 01, 2016 3.670 3.750 3.450 3.625 8,844 -0.08(-2.03%)
Jul 29, 2016 3.600 3.700 3.430 3.700 15,782 +0.03(+0.82%)
Jul 28, 2016 3.780 3.780 3.620 3.670 15,252 -0.11(-2.91%)
Jul 27, 2016 3.750 3.800 3.660 3.780 12,653 +0.05(+1.34%)
Jul 26, 2016 3.650 3.740 3.570 3.730 6,129 +0.04(+1.08%)
Jul 25, 2016 3.590 3.700 3.511 3.690 20,964 +0.14(+3.94%)
Jul 22, 2016 3.610 3.690 3.510 3.550 3,411 -0.09(-2.47%)
Jul 21, 2016 3.540 3.640 3.500 3.640 7,632 +0.13(+3.70%)
Jul 20, 2016 3.600 3.750 3.500 3.510 14,746 -0.09(-2.50%)
Jul 19, 2016 3.730 3.800 3.515 3.600 31,479 -0.21(-5.51%)
Jul 18, 2016 3.800 3.830 3.700 3.810 11,499 +0.00(+0.00%)
Jul 15, 2016 3.718 3.980 3.718 3.810 51,500 +0.03(+0.79%)
Jul 14, 2016 3.640 3.910 3.560 3.780 73,261 +0.18(+5.00%)
Jul 13, 2016 3.160 3.650 3.160 3.600 152,472 +0.46(+14.65%)
Jul 12, 2016 3.060 3.160 3.060 3.140 13,856 +0.11(+3.63%)
Jul 11, 2016 3.070 3.400 2.950 3.030 71,041 +0.00(+0.00%)
Jul 08, 2016 3.180 3.060 2.900 3.030 63,530 -0.03(-0.98%)
Jul 07, 2016 3.160 3.290 2.910 3.060 80,123 -0.20(-6.13%)
Jul 05, 2016 3.200 3.480 3.200 3.260 24,480 +0.04(+1.24%)
Jul 01, 2016 3.280 3.220 3.220 3.220 17,900 -0.06(-1.83%)
Jun 30, 2016 3.470 3.470 3.280 3.280 20,110 -0.02(-0.61%)
Jun 29, 2016 3.250 3.340 3.250 3.300 29,544 +0.13(+4.10%)
Jun 28, 2016 3.479 3.510 3.170 3.170 31,925 +0.15(+4.97%)
Jun 27, 2016 3.250 3.345 3.000 3.020 53,334 -0.28(-8.48%)
Jun 24, 2016 3.290 3.390 3.165 3.300 43,259 -0.05(-1.49%)
Jun 23, 2016 3.419 3.440 3.310 3.350 9,900 -0.06(-1.76%)
Jun 22, 2016 3.550 3.720 3.300 3.410 56,931 -0.14(-3.94%)
Jun 21, 2016 3.660 3.679 3.550 3.550 13,158 -0.14(-3.79%)
Jun 20, 2016 3.740 3.740 3.650 3.690 9,833 +0.02(+0.54%)
Jun 17, 2016 3.710 3.960 3.660 3.670 42,933 -0.12(-3.17%)
Jun 16, 2016 3.890 4.060 3.670 3.790 34,691 -0.11(-2.82%)
Jun 15, 2016 3.950 4.100 3.890 3.900 12,644 -0.05(-1.27%)
Jun 14, 2016 3.850 4.000 3.850 3.950 16,608 +0.09(+2.33%)
Jun 13, 2016 3.900 4.250 3.850 3.860 23,536 -0.13(-3.26%)
Jun 10, 2016 4.180 4.300 3.910 3.990 19,184 -0.05(-1.24%)
Jun 09, 2016 3.950 4.260 3.890 4.040 38,743 +0.12(+3.06%)
Jun 08, 2016 3.800 4.020 3.730 3.920 24,748 +0.16(+4.26%)
Jun 07, 2016 3.650 3.800 3.610 3.760 18,159 +0.12(+3.30%)
Jun 06, 2016 3.630 3.700 3.460 3.640 13,813 +0.04(+1.11%)
Jun 03, 2016 3.610 3.610 3.410 3.600 16,035 +0.01(+0.28%)
Jun 02, 2016 3.630 3.680 3.480 3.590 18,875 +0.00(+0.00%)
Jun 01, 2016 3.530 3.690 3.530 3.590 17,520 +0.02(+0.56%)
May 31, 2016 3.550 3.690 3.540 3.570 14,706 -0.02(-0.56%)
May 27, 2016 3.590 3.590 3.590 3.590 6,300 +0.00(+0.00%)
May 26, 2016 3.540 3.600 3.510 3.590 11,638 +0.06(+1.70%)
May 25, 2016 3.510 3.580 3.440 3.530 10,799 +0.04(+1.15%)
May 24, 2016 3.420 3.650 3.420 3.490 7,072 -0.07(-1.97%)
May 23, 2016 3.500 3.580 3.410 3.560 14,765 +0.06(+1.71%)
May 20, 2016 3.460 3.630 3.400 3.500 34,700 +0.02(+0.57%)
May 19, 2016 3.700 3.700 3.280 3.480 49,235 -0.19(-5.18%)
May 18, 2016 3.519 3.690 3.519 3.670 4,681 +0.12(+3.38%)
May 17, 2016 3.670 3.770 3.545 3.550 28,298 -0.14(-3.79%)
May 16, 2016 3.770 3.785 3.545 3.690 36,999 -0.03(-0.81%)
May 13, 2016 3.740 3.830 3.620 3.720 34,068 +0.02(+0.54%)
May 12, 2016 3.560 3.840 3.560 3.700 40,343 +0.24(+6.94%)
May 11, 2016 3.540 3.670 3.450 3.460 19,554 -0.13(-3.62%)
May 10, 2016 3.540 3.630 3.410 3.590 84,823 +0.29(+8.79%)
May 09, 2016 3.250 3.400 3.250 3.300 46,389 +0.07(+2.17%)
May 06, 2016 3.480 3.550 2.820 3.230 222,849 -0.25(-7.18%)
May 05, 2016 4.500 4.500 3.290 3.480 244,217 -1.03(-22.84%)
May 04, 2016 4.700 4.950 4.450 4.510 140,561 -0.24(-5.05%)
May 03, 2016 4.880 4.880 4.450 4.750 139,532 -0.09(-1.86%)
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.