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, 2020 12.02 12.06 11.85 11.85 319,512 -0.22(-1.82%)
Apr 29, 2020 12.08 12.11 12.05 12.07 317,398 +0.05(+0.42%)
Apr 28, 2020 12.00 12.08 11.98 12.02 395,841 +0.03(+0.25%)
Apr 27, 2020 12.00 12.07 11.96 11.99 953,664 +0.02(+0.17%)
Apr 24, 2020 11.96 12.00 11.95 11.97 418,600 +0.01(+0.08%)
Apr 23, 2020 11.98 11.99 11.92 11.96 323,061 -0.03(-0.25%)
Apr 22, 2020 11.91 12.00 11.86 11.99 515,946 +0.10(+0.84%)
Apr 21, 2020 11.75 11.90 11.70 11.89 759,182 +0.14(+1.19%)
Apr 20, 2020 11.75 11.94 11.71 11.75 304,436 -0.03(-0.25%)
Apr 17, 2020 11.82 11.89 11.73 11.78 595,900 +0.06(+0.51%)
Apr 16, 2020 11.75 11.80 11.65 11.72 475,382 +0.00(+0.00%)
Apr 15, 2020 11.63 11.75 11.45 11.72 382,466 +0.09(+0.77%)
Apr 14, 2020 11.01 11.65 11.01 11.63 860,843 +0.71(+6.50%)
Apr 13, 2020 10.90 11.23 10.79 10.92 573,252 +0.02(+0.18%)
Apr 09, 2020 10.77 10.95 10.65 10.90 509,200 +0.20(+1.87%)
Apr 08, 2020 10.66 10.85 10.17 10.70 378,389 +0.12(+1.13%)
Apr 07, 2020 10.49 10.73 10.20 10.58 596,059 +0.23(+2.22%)
Apr 06, 2020 10.70 10.81 10.05 10.35 755,693 -0.12(-1.15%)
Apr 03, 2020 10.87 11.09 10.25 10.47 970,700 -0.49(-4.47%)
Apr 02, 2020 10.80 11.01 10.72 10.96 422,132 +0.08(+0.74%)
Apr 01, 2020 10.97 11.29 10.70 10.88 1,184,683 -0.31(-2.77%)
Mar 31, 2020 11.25 11.26 11.07 11.19 454,577 -0.07(-0.62%)
Mar 30, 2020 11.21 11.34 10.76 11.26 576,201 +0.06(+0.54%)
Mar 27, 2020 11.06 11.27 10.50 11.20 546,900 -0.09(-0.80%)
Mar 26, 2020 10.75 11.40 10.75 11.29 982,969 +0.47(+4.34%)
Mar 25, 2020 10.57 11.13 10.49 10.82 665,997 +0.24(+2.27%)
Mar 24, 2020 9.730 10.61 9.600 10.58 734,789 +1.13(+11.96%)
Mar 23, 2020 9.170 9.700 9.140 9.450 314,566 +0.35(+3.85%)
Mar 20, 2020 8.740 9.450 8.610 9.100 501,200 +0.52(+6.06%)
Mar 19, 2020 8.160 8.900 8.105 8.580 943,809 +0.47(+5.80%)
Mar 18, 2020 8.520 9.280 7.690 8.110 989,026 -0.70(-7.95%)
Mar 17, 2020 9.830 10.03 7.790 8.810 1,258,120 -0.93(-9.55%)
Mar 16, 2020 11.21 11.25 9.740 9.740 773,737 -2.04(-17.32%)
Mar 13, 2020 11.51 11.85 10.82 11.78 1,063,800 +0.54(+4.80%)
Mar 12, 2020 11.08 11.50 11.00 11.24 1,099,487 -0.21(-1.83%)
Mar 11, 2020 11.53 11.65 11.34 11.45 716,903 -0.26(-2.22%)
Mar 10, 2020 11.26 11.86 11.25 11.71 1,218,179 +0.74(+6.75%)
Mar 09, 2020 11.24 11.40 10.90 10.97 1,002,767 -0.67(-5.76%)
Mar 06, 2020 12.04 12.04 11.53 11.64 2,242,500 -0.50(-4.12%)
Mar 05, 2020 12.26 12.30 12.10 12.14 2,700,707 -0.16(-1.30%)
Mar 04, 2020 12.27 12.31 12.25 12.30 1,505,388 +0.04(+0.33%)
Mar 03, 2020 12.25 12.28 12.20 12.26 805,742 +0.00(+0.00%)
Mar 02, 2020 12.26 12.29 12.18 12.26 846,501 +0.00(+0.00%)
Feb 28, 2020 12.29 12.30 12.17 12.26 2,069,200 -0.05(-0.41%)
Feb 27, 2020 12.30 12.35 12.27 12.31 1,533,622 +0.00(+0.00%)
Feb 26, 2020 12.30 12.35 12.25 12.31 1,770,727 -0.01(-0.08%)
Feb 25, 2020 12.33 12.33 12.23 12.32 2,763,906 +0.00(+0.00%)
Feb 24, 2020 12.27 12.35 12.21 12.32 1,873,026 -0.01(-0.08%)
Feb 21, 2020 12.35 12.36 12.32 12.33 4,676,700 -0.02(-0.16%)
Feb 20, 2020 12.35 12.39 12.31 12.35 20,376,972 +4.36(+54.57%)
Feb 19, 2020 7.740 8.000 7.700 7.990 390,004 +0.32(+4.17%)
Feb 18, 2020 7.550 7.740 7.550 7.670 248,637 +0.13(+1.72%)
Feb 14, 2020 7.630 7.720 7.500 7.540 206,600 -0.09(-1.18%)
Feb 13, 2020 7.930 7.930 7.540 7.630 266,051 -0.26(-3.30%)
Feb 12, 2020 7.800 7.910 7.660 7.890 234,146 +0.19(+2.47%)
Feb 11, 2020 7.640 7.830 7.550 7.700 246,109 +0.11(+1.45%)
Feb 10, 2020 7.510 7.670 7.510 7.590 220,751 +0.09(+1.20%)
Feb 07, 2020 7.500 7.650 7.350 7.500 253,000 -0.04(-0.53%)
Feb 06, 2020 7.750 7.750 7.520 7.540 301,249 +0.08(+1.07%)
Feb 05, 2020 7.620 7.660 7.310 7.460 308,314 -0.07(-0.93%)
Feb 04, 2020 7.260 7.560 7.140 7.530 414,416 +0.43(+6.06%)
Feb 03, 2020 7.060 7.230 6.950 7.100 399,214 +0.00(+0.00%)
Jan 31, 2020 7.250 7.412 6.990 7.100 708,300 -0.13(-1.80%)
Jan 30, 2020 7.970 8.000 7.220 7.230 723,511 -0.82(-10.19%)
Jan 29, 2020 8.250 8.410 8.000 8.050 801,931 -0.21(-2.54%)
Jan 28, 2020 8.130 8.330 8.030 8.260 328,635 +0.20(+2.48%)
Jan 27, 2020 8.130 8.240 7.960 8.060 310,204 -0.32(-3.82%)
Jan 24, 2020 8.540 8.540 8.190 8.380 421,900 -0.10(-1.18%)
Jan 23, 2020 8.480 8.540 8.340 8.480 297,933 -0.02(-0.24%)
Jan 22, 2020 8.480 8.580 8.337 8.500 363,990 +0.02(+0.24%)
Jan 21, 2020 8.560 8.620 8.460 8.480 282,614 -0.06(-0.70%)
Jan 17, 2020 8.780 8.840 8.500 8.540 350,500 -0.26(-2.95%)
Jan 16, 2020 8.980 9.060 8.730 8.800 491,667 -0.15(-1.68%)
Jan 15, 2020 9.350 9.355 8.840 8.950 611,432 -0.31(-3.35%)
Jan 14, 2020 9.350 9.490 9.170 9.260 611,655 -0.09(-0.96%)
Jan 13, 2020 8.790 9.360 8.710 9.350 748,244 +0.60(+6.86%)
Jan 10, 2020 8.840 8.870 8.560 8.750 391,100 -0.01(-0.11%)
Jan 09, 2020 8.670 8.870 8.560 8.760 621,843 +0.20(+2.34%)
Jan 08, 2020 8.360 8.660 8.280 8.560 457,635 +0.20(+2.39%)
Jan 07, 2020 8.150 8.480 8.090 8.360 505,974 +0.23(+2.83%)
Jan 06, 2020 8.300 8.300 8.050 8.130 308,414 -0.22(-2.63%)
Jan 03, 2020 8.230 8.370 8.070 8.350 498,800 -0.10(-1.12%)
Jan 02, 2020 8.600 8.615 8.340 8.445 376,026 -0.05(-0.65%)
Dec 31, 2019 8.400 8.610 8.340 8.500 517,200 +0.05(+0.59%)
Dec 30, 2019 8.210 8.560 7.790 8.450 683,245 +0.37(+4.58%)
Dec 27, 2019 8.100 8.330 7.870 8.080 901,600 +0.27(+3.46%)
Dec 26, 2019 7.630 7.900 7.550 7.810 409,622 +0.28(+3.72%)
Dec 24, 2019 7.350 7.570 7.180 7.530 272,200 +0.30(+4.15%)
Dec 23, 2019 7.340 7.340 7.210 7.230 202,428 -0.10(-1.36%)
Dec 20, 2019 7.400 7.400 7.250 7.330 393,100 -0.05(-0.68%)
Dec 19, 2019 7.410 7.500 7.330 7.380 200,569 -0.06(-0.81%)
Dec 18, 2019 7.510 7.510 7.260 7.440 255,214 -0.07(-0.93%)
Dec 17, 2019 7.520 7.545 7.340 7.510 343,456 +0.04(+0.54%)
Dec 16, 2019 7.280 7.480 7.280 7.470 345,948 +0.24(+3.32%)
Dec 13, 2019 7.380 7.530 7.150 7.230 206,700 -0.14(-1.90%)
Dec 12, 2019 7.190 7.470 7.160 7.370 347,557 +0.20(+2.79%)
Dec 11, 2019 7.260 7.260 7.030 7.170 200,538 -0.06(-0.83%)
Dec 10, 2019 7.430 7.440 7.190 7.230 297,467 -0.17(-2.30%)
Dec 09, 2019 7.580 7.630 7.400 7.400 283,231 -0.20(-2.63%)
Dec 06, 2019 7.220 7.640 7.220 7.600 400,800 +0.42(+5.85%)
Dec 05, 2019 7.140 7.255 7.010 7.180 199,620 +0.05(+0.70%)
Dec 04, 2019 6.990 7.238 6.960 7.130 183,644 +0.22(+3.18%)
Dec 03, 2019 6.800 6.910 6.680 6.910 269,182 -0.07(-1.00%)
Dec 02, 2019 7.210 7.230 6.850 6.980 236,166 -0.22(-3.06%)
Nov 29, 2019 7.360 7.390 7.185 7.200 152,100 -0.22(-2.96%)
Nov 27, 2019 7.120 7.565 7.107 7.420 266,000 +0.25(+3.49%)
Nov 26, 2019 7.380 7.500 7.090 7.170 358,916 -0.26(-3.50%)
Nov 25, 2019 7.290 7.455 7.180 7.430 508,634 +0.35(+4.94%)
Nov 22, 2019 6.880 7.130 6.880 7.080 208,200 +0.13(+1.87%)
Nov 21, 2019 7.230 7.308 6.727 6.950 526,469 -0.33(-4.53%)
Nov 20, 2019 7.130 7.410 7.090 7.280 331,933 +0.14(+1.96%)
Nov 19, 2019 7.280 7.305 7.060 7.140 309,165 -0.08(-1.04%)
Nov 18, 2019 7.190 7.260 7.045 7.215 345,648 +0.01(+0.21%)
Nov 15, 2019 7.290 7.480 7.170 7.200 359,100 -0.01(-0.14%)
Nov 14, 2019 7.170 7.240 7.090 7.210 260,395 +0.09(+1.26%)
Nov 13, 2019 7.140 7.247 7.084 7.120 218,652 -0.08(-1.11%)
Nov 12, 2019 7.080 7.410 7.010 7.200 436,044 +0.18(+2.56%)
Nov 11, 2019 7.570 7.590 6.970 7.020 625,589 -0.55(-7.27%)
Nov 08, 2019 7.500 7.740 7.470 7.570 527,600 +0.02(+0.26%)
Nov 07, 2019 7.640 7.790 7.450 7.550 638,657 -0.05(-0.66%)
Nov 06, 2019 8.560 8.560 7.150 7.600 2,690,647 -1.71(-18.37%)
Nov 05, 2019 9.110 9.380 8.910 9.310 467,376 +0.23(+2.53%)
Nov 04, 2019 9.080 9.180 8.650 9.080 367,590 +0.10(+1.11%)
Nov 01, 2019 9.190 9.250 8.760 8.980 408,700 -0.18(-1.97%)
Oct 31, 2019 8.830 9.190 8.700 9.160 504,327 +0.34(+3.85%)
Oct 30, 2019 9.050 9.050 8.610 8.820 220,693 -0.23(-2.54%)
Oct 29, 2019 9.100 9.280 8.770 9.050 793,180 +0.05(+0.56%)
Oct 28, 2019 8.680 9.010 8.670 9.000 683,742 +0.33(+3.81%)
Oct 25, 2019 8.150 8.750 8.010 8.670 324,000 +0.57(+7.04%)
Oct 24, 2019 7.960 8.180 7.745 8.100 253,485 +0.15(+1.89%)
Oct 23, 2019 8.040 8.190 7.850 7.950 331,475 -0.14(-1.73%)
Oct 22, 2019 8.280 8.330 8.055 8.090 259,838 -0.19(-2.29%)
Oct 21, 2019 8.590 8.590 8.130 8.280 284,710 -0.31(-3.61%)
Oct 18, 2019 8.670 8.790 8.570 8.590 347,200 -0.14(-1.60%)
Oct 17, 2019 8.800 8.880 8.630 8.730 390,177 -0.05(-0.57%)
Oct 16, 2019 8.850 8.920 8.700 8.780 251,908 -0.07(-0.79%)
Oct 15, 2019 8.630 8.880 8.580 8.850 914,900 +0.22(+2.55%)
Oct 14, 2019 8.430 8.650 8.280 8.630 185,973 +0.21(+2.49%)
Oct 11, 2019 8.360 8.610 8.280 8.420 260,300 +0.14(+1.75%)
Oct 10, 2019 8.380 8.450 7.980 8.275 279,206 -0.11(-1.25%)
Oct 09, 2019 8.280 8.470 8.160 8.380 275,193 +0.17(+2.07%)
Oct 08, 2019 8.400 8.450 8.042 8.210 433,796 -0.32(-3.75%)
Oct 07, 2019 8.210 8.810 8.210 8.530 654,891 +0.31(+3.77%)
Oct 04, 2019 8.190 8.335 7.920 8.220 392,100 +0.00(+0.00%)
Oct 03, 2019 8.170 8.440 7.930 8.220 342,981 +0.07(+0.80%)
Oct 02, 2019 8.250 8.250 7.920 8.155 522,000 -0.15(-1.75%)
Oct 01, 2019 8.600 8.690 8.250 8.300 601,522 -0.26(-3.04%)
Sep 30, 2019 8.630 8.700 8.360 8.560 509,829 -0.06(-0.70%)
Sep 27, 2019 8.800 8.840 8.560 8.620 308,000 -0.14(-1.54%)
Sep 26, 2019 8.940 9.000 8.600 8.755 338,067 -0.14(-1.57%)
Sep 25, 2019 8.890 9.050 8.750 8.895 378,692 +0.00(+0.06%)
Sep 24, 2019 8.900 9.080 8.820 8.890 378,590 +0.06(+0.68%)
Sep 23, 2019 9.100 9.350 8.780 8.830 703,760 -0.30(-3.29%)
Sep 20, 2019 8.860 9.160 8.640 9.130 2,003,400 +0.16(+1.78%)
Sep 19, 2019 9.540 9.560 8.940 8.970 3,515,137 -0.09(-0.99%)
Sep 18, 2019 9.560 9.860 8.640 9.060 4,834,052 -1.57(-14.77%)
Sep 17, 2019 11.18 11.42 10.62 10.63 505,247 -0.66(-5.85%)
Sep 16, 2019 10.90 11.30 10.85 11.29 246,924 +0.29(+2.64%)
Sep 13, 2019 11.20 11.24 10.80 11.00 588,800 -0.18(-1.61%)
Sep 12, 2019 11.22 11.45 11.02 11.18 430,223 +0.04(+0.36%)
Sep 11, 2019 10.98 11.24 10.92 11.14 424,714 +0.16(+1.46%)
Sep 10, 2019 10.77 11.00 10.55 10.98 252,248 +0.11(+1.01%)
Sep 09, 2019 10.86 10.99 10.42 10.87 302,135 +0.06(+0.56%)
Sep 06, 2019 10.67 11.22 10.62 10.81 668,100 +0.21(+1.98%)
Sep 05, 2019 10.28 10.67 10.13 10.60 364,326 +0.60(+6.00%)
Sep 04, 2019 10.11 10.19 9.861 10.00 139,601 +0.05(+0.50%)
Sep 03, 2019 10.11 10.34 9.840 9.950 392,816 -0.25(-2.45%)
Aug 30, 2019 10.27 10.33 10.04 10.20 174,200 +0.06(+0.59%)
Aug 29, 2019 10.17 10.32 10.03 10.14 196,465 +0.14(+1.40%)
Aug 28, 2019 10.16 10.26 9.901 10.00 290,870 -0.22(-2.15%)
Aug 27, 2019 11.00 11.11 10.20 10.22 377,291 -0.78(-7.09%)
Aug 26, 2019 10.43 11.06 10.35 11.00 642,230 +0.75(+7.32%)
Aug 23, 2019 10.10 10.37 9.830 10.25 342,100 +0.26(+2.60%)
Aug 22, 2019 10.30 10.36 9.980 9.990 173,936 -0.28(-2.73%)
Aug 21, 2019 10.39 10.48 10.15 10.27 151,374 -0.09(-0.87%)
Aug 20, 2019 10.42 10.50 10.16 10.36 339,370 +0.00(+0.00%)
Aug 19, 2019 10.07 10.37 9.800 10.36 507,850 +0.49(+4.96%)
Aug 16, 2019 9.700 10.04 9.030 9.870 450,500 +0.17(+1.75%)
Aug 15, 2019 10.07 10.31 9.660 9.700 323,428 -0.45(-4.43%)
Aug 14, 2019 10.65 11.97 9.830 10.15 663,684 -0.48(-4.52%)
Aug 13, 2019 10.00 10.64 10.00 10.63 480,788 +0.58(+5.77%)
Aug 12, 2019 9.630 10.19 9.630 10.05 351,900 +0.17(+1.72%)
Aug 09, 2019 9.910 10.04 9.701 9.880 347,500 -0.18(-1.79%)
Aug 08, 2019 9.370 10.56 9.310 10.06 1,426,363 +0.81(+8.76%)
Aug 07, 2019 8.250 9.380 8.080 9.250 705,031 +1.61(+21.07%)
Aug 06, 2019 7.720 7.850 7.480 7.640 223,323 +0.01(+0.13%)
Aug 05, 2019 7.930 7.970 7.550 7.630 201,309 -0.39(-4.86%)
Aug 02, 2019 8.380 8.380 8.010 8.020 136,200 -0.36(-4.30%)
Aug 01, 2019 8.560 8.940 8.320 8.380 355,399 -0.14(-1.64%)
Jul 31, 2019 8.450 8.700 8.370 8.520 495,828 +0.02(+0.24%)
Jul 30, 2019 8.280 8.470 8.200 8.500 247,624 +0.19(+2.29%)
Jul 29, 2019 8.110 8.320 8.070 8.310 143,980 +0.21(+2.59%)
Jul 26, 2019 8.480 8.480 7.820 8.100 336,200 -0.34(-4.03%)
Jul 25, 2019 8.410 8.470 8.293 8.440 274,494 -0.01(-0.12%)
Jul 24, 2019 8.400 8.490 8.400 8.450 268,032 +0.00(+0.00%)
Jul 23, 2019 8.500 8.500 8.400 8.450 136,975 -0.01(-0.12%)
Jul 22, 2019 8.510 8.530 8.380 8.460 121,131 +0.01(+0.12%)
Jul 19, 2019 8.430 8.630 8.400 8.450 242,000 +0.02(+0.24%)
Jul 18, 2019 8.410 8.470 8.360 8.430 150,223 +0.00(+0.00%)
Jul 17, 2019 8.440 8.500 8.370 8.430 205,892 +0.00(+0.00%)
Jul 16, 2019 8.460 8.520 8.360 8.430 412,600 -0.02(-0.24%)
Jul 15, 2019 8.500 8.500 8.340 8.450 218,395 +0.02(+0.24%)
Jul 12, 2019 8.330 8.450 8.328 8.430 192,800 +0.10(+1.20%)
Jul 11, 2019 8.400 8.480 8.300 8.330 151,224 -0.03(-0.36%)
Jul 10, 2019 8.490 8.650 8.320 8.360 230,607 -0.11(-1.30%)
Jul 09, 2019 8.260 8.480 8.240 8.470 191,565 +0.17(+2.05%)
Jul 08, 2019 8.390 8.400 8.260 8.300 163,141 -0.10(-1.19%)
Jul 05, 2019 8.340 8.440 8.260 8.400 151,900 +0.00(+0.00%)
Jul 03, 2019 8.240 8.410 8.200 8.400 103,400 +0.16(+1.94%)
Jul 02, 2019 8.180 8.260 8.040 8.240 167,274 +0.06(+0.73%)
Jul 01, 2019 8.310 8.390 8.110 8.180 160,951 +0.03(+0.37%)
Jun 28, 2019 8.130 8.350 8.080 8.150 484,900 +0.07(+0.87%)
Jun 27, 2019 8.010 8.150 7.950 8.080 144,892 +0.12(+1.51%)
Jun 26, 2019 7.830 8.060 7.780 7.960 115,615 +0.18(+2.31%)
Jun 25, 2019 7.710 7.880 7.550 7.780 118,953 -0.22(-2.75%)
Jun 24, 2019 8.170 8.200 7.590 8.000 180,978 -0.16(-1.96%)
Jun 21, 2019 8.240 8.250 8.120 8.160 205,500 -0.04(-0.49%)
Jun 20, 2019 8.320 8.420 8.110 8.200 111,545 +0.03(+0.37%)
Jun 19, 2019 7.950 8.240 7.950 8.170 151,851 +0.19(+2.38%)
Jun 18, 2019 7.920 8.130 7.850 7.980 153,991 +0.13(+1.66%)
Jun 17, 2019 7.960 8.100 7.820 7.850 132,052 -0.14(-1.75%)
Jun 14, 2019 7.990 8.040 7.840 7.990 72,700 -0.11(-1.36%)
Jun 13, 2019 8.100 8.140 7.950 8.100 123,603 +0.01(+0.12%)
Jun 12, 2019 8.020 8.160 7.960 8.090 146,245 +0.02(+0.25%)
Jun 11, 2019 8.190 8.190 7.730 8.070 171,364 +0.02(+0.25%)
Jun 10, 2019 7.900 8.110 7.840 8.050 253,541 +0.30(+3.87%)
Jun 07, 2019 7.770 8.039 7.620 7.750 167,800 -0.06(-0.77%)
Jun 06, 2019 7.930 8.310 7.720 7.810 285,555 -0.11(-1.39%)
Jun 05, 2019 7.900 7.977 7.740 7.920 287,525 +0.09(+1.15%)
Jun 04, 2019 7.510 7.890 7.510 7.830 131,705 +0.38(+5.10%)
Jun 03, 2019 7.470 7.530 7.230 7.450 172,456 -0.08(-1.06%)
May 31, 2019 7.630 7.630 7.420 7.530 228,100 -0.19(-2.46%)
May 30, 2019 7.890 7.910 7.620 7.720 121,257 -0.15(-1.91%)
May 29, 2019 7.730 7.940 7.620 7.870 208,570 +0.02(+0.25%)
May 28, 2019 7.630 7.880 7.480 7.850 211,630 +0.21(+2.75%)
May 24, 2019 7.630 7.790 7.570 7.640 187,500 +0.10(+1.33%)
May 23, 2019 7.500 7.550 7.280 7.540 184,546 -0.07(-0.92%)
May 22, 2019 7.220 7.610 7.220 7.610 246,461 +0.35(+4.82%)
May 21, 2019 7.180 7.410 7.120 7.260 91,737 +0.14(+1.97%)
May 20, 2019 7.440 7.450 7.030 7.120 150,567 -0.39(-5.19%)
May 17, 2019 7.000 7.520 6.880 7.510 245,200 +0.48(+6.83%)
May 16, 2019 7.720 7.880 6.960 7.030 352,299 -0.72(-9.29%)
May 15, 2019 7.640 7.900 7.640 7.750 170,111 +0.09(+1.17%)
May 14, 2019 7.640 8.010 7.550 7.660 305,079 +0.13(+1.73%)
May 13, 2019 7.700 7.700 7.160 7.530 420,170 -0.26(-3.34%)
May 10, 2019 7.420 7.800 7.321 7.790 370,100 +0.37(+4.99%)
May 09, 2019 7.550 7.650 7.320 7.420 472,956 -0.11(-1.46%)
May 08, 2019 6.510 7.560 6.510 7.530 774,473 +1.32(+21.26%)
May 07, 2019 6.360 6.470 6.140 6.210 99,115 -0.22(-3.42%)
May 06, 2019 6.200 6.510 6.200 6.430 74,758 +0.09(+1.42%)
May 03, 2019 6.190 6.360 6.175 6.340 59,400 +0.15(+2.42%)
May 02, 2019 6.190 6.380 6.120 6.190 117,619 +0.00(+0.00%)
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.