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 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%)
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.