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 (%)
Sep 29, 2017 7.700 7.875 7.650 7.850 48,222 +0.00(+0.00%)
Sep 28, 2017 7.950 8.000 7.650 7.850 73,727 +0.00(+0.00%)
Sep 27, 2017 7.200 7.850 7.150 7.850 230,809 +0.75(+10.56%)
Sep 26, 2017 7.450 7.450 6.850 7.100 258,104 -0.30(-4.05%)
Sep 25, 2017 7.550 7.600 7.050 7.400 195,479 -0.20(-2.63%)
Sep 22, 2017 7.350 7.850 7.300 7.600 134,911 +0.30(+4.11%)
Sep 21, 2017 8.150 8.150 7.050 7.300 277,093 -0.85(-10.43%)
Sep 20, 2017 8.150 8.150 7.950 8.150 299,029 +0.05(+0.62%)
Sep 19, 2017 7.750 8.150 7.650 8.100 620,605 +0.35(+4.52%)
Sep 18, 2017 7.800 7.900 7.550 7.750 384,618 -0.05(-0.64%)
Sep 15, 2017 7.650 7.825 7.350 7.800 167,432 +0.15(+1.96%)
Sep 14, 2017 7.800 7.800 7.478 7.650 124,284 -0.05(-0.65%)
Sep 13, 2017 7.950 7.950 7.400 7.700 255,902 -0.10(-1.28%)
Sep 12, 2017 7.300 7.900 7.250 7.800 920,419 +0.60(+8.33%)
Sep 11, 2017 6.600 7.300 6.450 7.200 551,055 +0.55(+8.27%)
Sep 08, 2017 6.400 6.700 6.350 6.650 260,040 +0.20(+3.10%)
Sep 07, 2017 6.400 6.500 6.400 6.450 75,494 -0.05(-0.77%)
Sep 06, 2017 6.500 6.500 6.200 6.500 84,671 -0.05(-0.76%)
Sep 05, 2017 6.600 6.700 6.310 6.550 69,898 -0.15(-2.24%)
Sep 01, 2017 6.450 6.700 6.350 6.700 53,041 +0.20(+3.08%)
Aug 31, 2017 6.700 6.800 6.500 6.500 74,159 -0.15(-2.26%)
Aug 30, 2017 6.800 6.904 6.500 6.650 92,578 -0.15(-2.21%)
Aug 29, 2017 7.100 7.100 6.650 6.800 95,937 -0.25(-3.55%)
Aug 28, 2017 7.000 7.150 6.350 7.050 226,178 +0.05(+0.71%)
Aug 25, 2017 6.950 7.000 6.650 7.000 67,869 +0.15(+2.19%)
Aug 24, 2017 6.950 7.150 6.500 6.850 521,299 -0.05(-0.72%)
Aug 23, 2017 6.350 6.945 6.340 6.900 834,209 +0.55(+8.66%)
Aug 22, 2017 6.250 6.550 6.250 6.350 119,742 +0.10(+1.60%)
Aug 21, 2017 6.600 6.600 6.200 6.250 91,641 -0.25(-3.85%)
Aug 18, 2017 6.450 6.650 6.250 6.500 186,244 +0.00(+0.00%)
Aug 17, 2017 6.500 6.550 6.250 6.500 303,809 +0.05(+0.78%)
Aug 16, 2017 6.250 6.600 6.200 6.450 328,661 +0.25(+4.03%)
Aug 15, 2017 6.050 6.300 6.000 6.200 102,737 +0.10(+1.64%)
Aug 14, 2017 5.600 6.400 5.600 6.100 346,385 +0.65(+11.93%)
Aug 11, 2017 5.300 5.500 5.125 5.450 35,386 +0.15(+2.83%)
Aug 10, 2017 5.700 5.734 5.100 5.300 140,731 -0.25(-4.50%)
Aug 09, 2017 5.400 5.800 5.362 5.550 95,616 +0.05(+0.91%)
Aug 08, 2017 5.700 5.900 5.425 5.500 140,343 -0.20(-3.51%)
Aug 07, 2017 5.100 6.100 4.971 5.700 249,630 +0.30(+5.56%)
Aug 04, 2017 5.000 5.400 4.750 5.400 191,070 +1.15(+27.06%)
Aug 03, 2017 4.500 4.600 4.250 4.250 86,288 -0.45(-9.57%)
Aug 02, 2017 4.750 4.782 4.500 4.700 31,496 +0.00(+0.00%)
Aug 01, 2017 4.900 4.900 4.700 4.700 39,470 -0.17(-3.59%)
Jul 31, 2017 4.750 4.900 4.705 4.875 9,560 +0.12(+2.63%)
Jul 28, 2017 4.700 4.750 4.650 4.750 9,251 +0.10(+2.15%)
Jul 27, 2017 4.850 5.050 4.625 4.650 43,480 -0.20(-4.12%)
Jul 26, 2017 5.150 5.150 4.850 4.850 111,352 -0.15(-3.00%)
Jul 25, 2017 4.855 5.100 4.855 5.000 19,868 +0.15(+3.09%)
Jul 24, 2017 4.950 5.000 4.850 4.850 34,603 -0.10(-2.02%)
Jul 21, 2017 4.900 4.950 4.750 4.950 47,952 +0.00(+0.00%)
Jul 20, 2017 4.950 5.000 4.887 4.950 11,210 +0.05(+1.02%)
Jul 19, 2017 4.750 4.950 4.715 4.900 32,972 +0.20(+4.26%)
Jul 18, 2017 4.550 4.750 4.550 4.700 6,214 +0.20(+4.44%)
Jul 17, 2017 4.700 4.700 4.500 4.500 7,965 -0.25(-5.26%)
Jul 14, 2017 4.750 4.550 4.750 52,838 +0.05(+1.06%)
Jul 13, 2017 4.750 4.750 4.673 4.700 16,281 -0.05(-1.05%)
Jul 12, 2017 4.700 4.750 4.650 4.750 16,947 +0.00(+0.00%)
Jul 11, 2017 4.950 4.950 4.700 4.750 13,054 -0.15(-3.06%)
Jul 10, 2017 4.550 4.950 4.550 4.900 68,035 +0.30(+6.52%)
Jul 07, 2017 4.500 4.600 4.500 4.600 14,486 +0.15(+3.37%)
Jul 06, 2017 4.450 4.575 4.400 4.450 16,139 +0.00(+0.00%)
Jul 05, 2017 4.400 4.550 4.350 4.450 25,032 +0.10(+2.30%)
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.