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%)
Apr 01, 2019 6.060 6.200 6.000 6.090 96,204 +0.04(+0.66%)
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%)
Jan 02, 2019 4.280 4.690 4.280 4.660 140,855 +0.26(+5.91%)
Dec 31, 2018 4.300 4.440 4.100 4.400 230,000 +0.10(+2.33%)
Dec 28, 2018 4.430 4.430 4.260 4.300 268,400 -0.10(-2.27%)
Dec 27, 2018 4.370 4.415 4.250 4.400 171,687 +0.01(+0.23%)
Dec 26, 2018 4.370 4.470 4.180 4.390 242,496 +0.03(+0.69%)
Dec 24, 2018 4.420 4.500 4.300 4.360 84,600 -0.06(-1.36%)
Dec 21, 2018 4.420 4.450 4.260 4.420 292,700 -0.01(-0.23%)
Dec 20, 2018 4.450 4.500 4.260 4.430 156,894 -0.05(-1.12%)
Dec 19, 2018 4.710 4.820 4.390 4.480 196,286 -0.19(-4.07%)
Dec 18, 2018 4.850 4.980 4.660 4.670 133,992 -0.13(-2.71%)
Dec 17, 2018 4.760 5.050 4.710 4.800 166,315 +0.04(+0.84%)
Dec 14, 2018 4.690 4.860 4.680 4.760 123,500 +0.02(+0.42%)
Dec 13, 2018 4.920 5.030 4.680 4.740 91,144 -0.17(-3.46%)
Dec 12, 2018 4.940 5.000 4.855 4.910 94,564 +0.07(+1.45%)
Dec 11, 2018 4.880 4.945 4.690 4.840 96,178 +0.10(+2.11%)
Dec 10, 2018 4.660 5.060 4.520 4.740 213,918 +0.10(+2.16%)
Dec 07, 2018 4.980 5.000 4.600 4.640 264,300 -0.34(-6.83%)
Dec 06, 2018 5.070 5.070 4.940 4.980 255,497 -0.15(-2.92%)
Dec 04, 2018 5.400 5.490 5.100 5.130 208,200 -0.28(-5.18%)
Dec 03, 2018 5.500 5.530 5.350 5.410 194,360 +0.10(+1.88%)
Nov 30, 2018 5.090 5.325 5.060 5.310 84,400 +0.17(+3.31%)
Nov 29, 2018 5.080 5.160 5.010 5.140 150,258 +0.00(+0.00%)
Nov 28, 2018 5.240 5.331 5.050 5.140 186,902 -0.13(-2.47%)
Nov 27, 2018 5.300 5.390 5.190 5.270 100,632 -0.13(-2.41%)
Nov 26, 2018 5.340 5.480 5.270 5.400 117,710 +0.13(+2.47%)
Nov 23, 2018 5.240 5.430 5.220 5.270 77,900 -0.01(-0.19%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 4.870 5.320 4.840 5.310 251,708 +0.31(+6.20%)
Nov 19, 2018 5.100 5.130 4.940 5.000 117,758 -0.13(-2.53%)
Nov 16, 2018 5.050 5.200 5.010 5.130 112,700 -0.02(-0.39%)
Nov 15, 2018 4.920 5.240 4.870 5.150 234,480 +0.16(+3.21%)
Nov 14, 2018 4.900 5.180 4.820 4.990 356,560 +0.21(+4.39%)
Nov 13, 2018 4.880 5.010 4.720 4.780 309,296 -0.04(-0.83%)
Nov 12, 2018 5.360 5.410 4.770 4.820 339,381 -0.49(-9.23%)
Nov 09, 2018 5.260 5.500 4.810 5.310 528,100 +0.04(+0.76%)
Nov 08, 2018 4.820 5.454 4.820 5.270 621,580 +0.65(+14.07%)
Nov 07, 2018 4.570 4.700 4.450 4.620 332,931 +0.13(+2.90%)
Nov 06, 2018 4.540 4.640 4.360 4.490 196,020 +0.00(+0.00%)
Nov 05, 2018 4.460 4.570 4.330 4.490 169,990 +0.05(+1.13%)
Nov 02, 2018 4.310 4.470 4.280 4.440 217,800 +0.11(+2.54%)
Nov 01, 2018 4.100 4.380 4.000 4.330 231,728 +0.34(+8.52%)
Oct 31, 2018 4.070 4.100 3.860 3.990 293,229 -0.04(-0.99%)
Oct 30, 2018 3.760 4.070 3.760 4.030 330,543 +0.25(+6.61%)
Oct 29, 2018 3.600 3.990 3.560 3.780 494,266 +0.25(+7.08%)
Oct 26, 2018 3.840 3.900 3.510 3.530 786,900 -0.40(-10.18%)
Oct 25, 2018 3.880 3.980 3.770 3.930 345,354 +0.06(+1.55%)
Oct 24, 2018 4.150 4.150 3.850 3.870 356,037 -0.28(-6.75%)
Oct 23, 2018 4.050 4.340 4.030 4.150 290,619 -0.01(-0.24%)
Oct 22, 2018 4.240 4.290 4.090 4.160 322,315 -0.08(-1.89%)
Oct 19, 2018 4.470 4.520 4.200 4.240 396,200 -0.23(-5.15%)
Oct 18, 2018 4.520 4.550 4.390 4.470 524,715 -0.08(-1.76%)
Oct 17, 2018 4.540 4.560 4.370 4.550 278,247 +0.02(+0.44%)
Oct 16, 2018 4.660 4.750 4.500 4.530 429,396 -0.05(-1.09%)
Oct 15, 2018 4.500 4.620 4.430 4.580 387,415 +0.07(+1.55%)
Oct 12, 2018 4.770 4.990 4.420 4.510 488,200 -0.12(-2.59%)
Oct 11, 2018 4.930 5.090 4.550 4.630 693,862 -0.37(-7.40%)
Oct 10, 2018 5.330 5.360 5.000 5.000 432,425 -0.37(-6.89%)
Oct 09, 2018 5.300 5.420 5.200 5.370 281,766 +0.07(+1.32%)
Oct 08, 2018 5.250 5.390 5.090 5.300 256,986 +0.03(+0.57%)
Oct 05, 2018 5.690 5.690 5.250 5.270 375,800 -0.32(-5.72%)
Oct 04, 2018 5.960 5.960 5.410 5.590 341,224 -0.40(-6.68%)
Oct 03, 2018 5.830 6.070 5.800 5.990 236,041 +0.17(+2.92%)
Oct 02, 2018 5.850 6.000 5.721 5.820 191,611 -0.07(-1.19%)
Oct 01, 2018 5.960 6.080 5.840 5.890 200,999 -0.06(-1.01%)
Sep 28, 2018 5.750 5.950 5.600 5.950 177,700 +0.20(+3.48%)
Sep 27, 2018 5.750 5.800 5.690 5.750 111,631 +0.00(+0.00%)
Sep 26, 2018 5.850 5.900 5.650 5.750 205,776 -0.10(-1.71%)
Sep 25, 2018 6.000 6.130 5.800 5.850 185,518 -0.15(-2.50%)
Sep 24, 2018 6.400 6.400 5.950 6.000 259,502 -0.40(-6.25%)
Sep 21, 2018 6.250 6.450 6.150 6.400 927,400 +0.10(+1.59%)
Sep 20, 2018 6.100 6.350 6.075 6.300 278,634 +0.20(+3.28%)
Sep 19, 2018 6.300 6.300 6.000 6.100 246,927 +0.05(+0.83%)
Sep 18, 2018 6.150 6.300 6.000 6.050 289,378 -0.10(-1.63%)
Sep 17, 2018 6.350 6.600 6.100 6.150 674,891 -0.15(-2.38%)
Sep 14, 2018 5.850 6.430 5.850 6.300 326,700 +0.45(+7.69%)
Sep 13, 2018 6.050 6.150 5.750 5.850 355,284 -0.15(-2.50%)
Sep 12, 2018 6.200 6.300 5.900 6.000 566,541 -0.15(-2.44%)
Sep 11, 2018 5.750 6.250 5.750 6.150 757,409 +0.35(+6.03%)
Sep 10, 2018 5.800 5.850 5.700 5.800 160,207 +0.05(+0.87%)
Sep 07, 2018 5.800 5.900 5.650 5.750 318,300 -0.05(-0.86%)
Sep 06, 2018 5.900 6.030 5.800 5.800 190,515 -0.12(-2.11%)
Sep 05, 2018 5.850 6.200 5.750 5.925 337,077 +0.02(+0.42%)
Sep 04, 2018 6.000 6.130 5.800 5.900 253,315 -0.15(-2.48%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.15(+2.54%)
Aug 30, 2018 5.600 6.000 5.500 5.900 315,281 +0.35(+6.31%)
Aug 29, 2018 5.750 5.800 5.500 5.550 478,413 -0.15(-2.63%)
Aug 28, 2018 5.800 5.950 5.700 5.700 244,851 -0.15(-2.56%)
Aug 27, 2018 5.800 6.000 5.600 5.850 600,501 +0.15(+2.63%)
Aug 24, 2018 5.500 5.750 5.475 5.700 426,700 +0.25(+4.59%)
Aug 23, 2018 5.700 5.740 5.450 5.450 315,094 -0.25(-4.39%)
Aug 22, 2018 5.650 5.750 5.550 5.700 335,930 +0.05(+0.88%)
Aug 21, 2018 5.650 5.775 5.650 5.650 295,441 -0.05(-0.88%)
Aug 20, 2018 5.500 5.840 5.500 5.700 636,962 +0.20(+3.64%)
Aug 17, 2018 5.350 5.550 5.350 5.500 260,200 +0.10(+1.85%)
Aug 16, 2018 5.350 5.550 5.350 5.400 353,573 +0.05(+0.93%)
Aug 15, 2018 5.550 5.550 5.200 5.350 437,030 -0.20(-3.60%)
Aug 14, 2018 5.350 5.600 5.300 5.550 583,549 +0.20(+3.74%)
Aug 13, 2018 5.500 5.590 5.200 5.350 286,525 -0.10(-1.83%)
Aug 10, 2018 5.700 5.770 5.400 5.450 376,000 -0.30(-5.22%)
Aug 09, 2018 5.250 5.910 5.250 5.750 770,402 +0.65(+12.75%)
Aug 08, 2018 5.100 5.200 4.874 5.100 520,529 +0.00(+0.00%)
Aug 07, 2018 5.150 5.220 5.070 5.100 356,005 -0.05(-0.97%)
Aug 06, 2018 5.050 5.150 5.000 5.150 435,579 +0.10(+1.98%)
Aug 03, 2018 5.250 5.250 5.050 5.050 548,000 -0.25(-4.72%)
Aug 02, 2018 5.200 5.300 4.700 5.300 1,388,681 -0.05(-0.93%)
Aug 01, 2018 5.500 5.550 5.280 5.350 553,957 -0.15(-2.73%)
Jul 31, 2018 5.550 5.750 5.350 5.500 463,824 -0.10(-1.79%)
Jul 30, 2018 6.000 6.000 5.410 5.600 849,016 -0.25(-4.27%)
Jul 27, 2018 5.900 5.950 5.710 5.850 340,600 +0.00(+0.00%)
Jul 26, 2018 5.850 5.960 5.800 5.850 252,416 +0.00(+0.00%)
Jul 25, 2018 6.000 6.100 5.850 5.850 455,522 -0.20(-3.31%)
Jul 24, 2018 5.850 6.050 5.850 6.050 577,932 +0.25(+4.31%)
Jul 23, 2018 5.950 5.650 5.800 576,683 +0.10(+1.75%)
Jul 20, 2018 6.025 5.650 5.700 1,201,651 -0.30(-5.00%)
Jul 19, 2018 5.900 6.050 5.850 6.000 434,935 +0.15(+2.56%)
Jul 18, 2018 6.100 6.275 5.760 5.850 891,474 -0.35(-5.65%)
Jul 17, 2018 5.750 6.250 5.700 6.200 1,164,262 +0.50(+8.77%)
Jul 16, 2018 6.050 6.100 5.700 5.700 1,352,024 +0.00(+0.00%)
Jul 13, 2018 6.150 6.150 5.605 5.700 1,387,412 -0.38(-6.17%)
Jul 12, 2018 6.050 6.050 5.950 6.075 1,068,552 +0.08(+1.25%)
Jul 11, 2018 6.150 6.350 5.900 6.000 4,126,439 -0.80(-11.76%)
Jul 10, 2018 6.500 6.950 6.400 6.800 825,557 +0.40(+6.25%)
Jul 09, 2018 8.400 8.400 6.350 6.400 1,819,678 -2.10(-24.71%)
Jul 06, 2018 8.450 8.550 8.400 8.500 82,755 +0.00(+0.00%)
Jul 05, 2018 8.350 8.550 8.200 8.500 146,732 +0.20(+2.41%)
Jul 03, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
Jul 02, 2018 8.400 8.550 8.200 8.400 118,317 +0.00(+0.00%)
Jun 29, 2018 9.200 9.500 8.300 8.400 469,879 -0.40(-4.55%)
Jun 28, 2018 8.850 8.850 8.550 8.800 153,384 -0.05(-0.56%)
Jun 27, 2018 9.200 9.255 8.800 8.850 197,402 -0.20(-2.21%)
Jun 26, 2018 8.500 9.400 8.450 9.050 620,251 +0.50(+5.85%)
Jun 25, 2018 8.800 8.800 8.300 8.550 186,740 -0.30(-3.39%)
Jun 22, 2018 8.500 8.950 8.360 8.850 2,137,249 +0.35(+4.12%)
Jun 21, 2018 9.050 9.180 8.850 8.500 460,532 -0.55(-6.08%)
Jun 20, 2018 9.250 9.450 8.850 9.050 104,584 -0.20(-2.16%)
Jun 19, 2018 9.450 9.550 8.860 9.250 152,240 -0.25(-2.63%)
Jun 18, 2018 9.500 10.80 9.450 9.500 399,522 -0.05(-0.52%)
Jun 15, 2018 9.450 9.450 9.550 129,668 +0.10(+1.06%)
Jun 14, 2018 9.300 9.550 9.300 9.450 107,457 +0.10(+1.07%)
Jun 13, 2018 9.500 9.540 8.850 9.350 178,507 -0.15(-1.58%)
Jun 12, 2018 9.400 9.500 9.400 9.500 81,497 +0.10(+1.06%)
Jun 11, 2018 9.350 9.600 9.250 9.400 81,562 +0.10(+1.08%)
Jun 08, 2018 9.300 9.350 9.100 9.300 92,448 +0.00(+0.00%)
Jun 07, 2018 9.250 9.540 9.200 9.300 116,934 +0.00(+0.00%)
Jun 06, 2018 9.200 9.350 9.000 9.300 131,769 +0.10(+1.09%)
Jun 05, 2018 9.300 9.640 9.150 9.200 129,642 -0.05(-0.54%)
Jun 04, 2018 9.250 9.450 9.150 9.250 74,183 -0.05(-0.54%)
Jun 01, 2018 9.100 9.350 9.050 9.300 116,097 +0.20(+2.20%)
May 31, 2018 9.100 9.245 8.850 9.100 114,883 +0.10(+1.11%)
May 30, 2018 9.400 9.450 8.800 9.000 186,556 -0.30(-3.23%)
May 29, 2018 9.050 9.400 9.050 9.300 265,356 +0.25(+2.76%)
May 25, 2018 9.050 9.050 9.050 0 -0.10(-1.09%)
May 24, 2018 8.800 9.200 8.800 9.150 136,525 +0.40(+4.57%)
May 23, 2018 8.300 8.800 8.300 8.750 145,678 +0.25(+2.94%)
May 22, 2018 8.750 8.850 8.300 8.500 145,395 -0.25(-2.86%)
May 21, 2018 8.650 8.850 8.600 8.750 120,860 +0.10(+1.16%)
May 18, 2018 8.700 8.750 8.510 8.650 123,140 -0.05(-0.57%)
May 17, 2018 8.700 8.800 8.550 8.700 86,638 +0.00(+0.00%)
May 16, 2018 8.750 8.900 8.550 8.700 135,399 +0.00(+0.00%)
May 15, 2018 8.800 8.975 8.650 8.700 146,242 -0.15(-1.69%)
May 14, 2018 8.950 9.000 8.350 8.850 325,079 +0.00(+0.00%)
May 11, 2018 8.850 9.000 8.750 8.850 162,348 +0.00(+0.00%)
May 10, 2018 8.750 8.950 8.050 8.850 449,976 +0.15(+1.72%)
May 09, 2018 8.150 8.700 8.150 8.700 219,663 +0.60(+7.41%)
May 08, 2018 8.050 8.272 8.000 8.100 117,881 -0.05(-0.61%)
May 07, 2018 8.500 8.600 8.000 8.150 176,610 -0.25(-2.98%)
May 04, 2018 8.450 8.500 8.200 8.400 201,435 -0.15(-1.75%)
May 03, 2018 8.550 8.950 8.400 8.550 143,141 +0.15(+1.79%)
May 02, 2018 9.550 9.950 8.250 8.400 553,641 -1.05(-11.11%)
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.