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 (%)
Feb 28, 2018 6.550 6.600 6.400 6.450 112,399 -0.15(-2.27%)
Feb 27, 2018 6.500 6.575 6.450 6.600 54,095 +0.10(+1.54%)
Feb 26, 2018 6.550 6.550 6.300 6.500 52,645 +0.00(+0.00%)
Feb 23, 2018 6.550 6.550 6.310 6.500 33,844 +0.05(+0.78%)
Feb 22, 2018 6.550 6.550 6.300 6.450 105,222 -0.05(-0.77%)
Feb 21, 2018 6.450 6.650 6.350 6.500 65,230 +0.00(+0.00%)
Feb 20, 2018 6.350 6.550 6.300 6.500 69,131 +0.05(+0.78%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.15(-2.27%)
Feb 15, 2018 6.350 6.700 6.200 6.600 122,917 +0.25(+3.94%)
Feb 14, 2018 6.400 6.700 5.972 6.350 364,781 -0.30(-4.51%)
Feb 13, 2018 6.700 6.800 6.300 6.650 97,166 +0.05(+0.76%)
Feb 12, 2018 6.450 6.700 6.200 6.600 51,951 +0.15(+2.33%)
Feb 09, 2018 5.900 6.500 5.850 6.450 189,996 +0.65(+11.21%)
Feb 08, 2018 6.657 5.800 5.800 359,260 -0.80(-12.12%)
Feb 07, 2018 6.550 6.950 6.500 6.600 64,763 +0.00(+0.00%)
Feb 06, 2018 5.900 6.750 5.900 6.600 136,872 +0.50(+8.20%)
Feb 05, 2018 6.000 6.325 5.950 6.100 71,789 +0.10(+1.67%)
Feb 02, 2018 6.200 6.225 5.800 6.000 456,909 -0.25(-4.00%)
Feb 01, 2018 6.550 6.600 6.250 6.250 182,991 -0.35(-5.30%)
Jan 31, 2018 6.600 6.850 6.500 6.600 148,019 +0.05(+0.76%)
Jan 30, 2018 6.950 6.950 6.750 6.550 118,805 -0.30(-4.38%)
Jan 29, 2018 7.050 7.190 6.650 6.850 118,629 -0.20(-2.84%)
Jan 26, 2018 7.150 7.250 6.900 7.050 77,891 -0.05(-0.70%)
Jan 25, 2018 7.500 7.500 7.000 7.100 61,192 -0.25(-3.40%)
Jan 24, 2018 7.050 7.550 6.850 7.350 126,274 +0.30(+4.26%)
Jan 23, 2018 7.200 7.350 6.950 7.050 42,526 -0.10(-1.40%)
Jan 22, 2018 7.650 7.650 7.050 7.150 94,406 -0.30(-4.03%)
Jan 19, 2018 7.050 7.600 7.005 7.450 152,175 +0.50(+7.19%)
Jan 18, 2018 6.800 7.000 6.800 6.950 69,042 +0.25(+3.73%)
Jan 17, 2018 6.450 6.900 6.379 6.700 130,306 +0.25(+3.88%)
Jan 16, 2018 7.000 7.000 6.300 6.450 174,363 -0.50(-7.19%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 11, 2018 6.500 6.950 6.500 6.850 51,637 +0.35(+5.38%)
Jan 10, 2018 6.800 6.850 6.500 6.500 40,220 -0.30(-4.41%)
Jan 09, 2018 6.700 6.950 6.650 6.800 56,423 +0.15(+2.26%)
Jan 08, 2018 7.050 7.050 6.510 6.650 100,667 -0.30(-4.32%)
Jan 05, 2018 7.200 7.204 6.810 6.950 89,918 -0.10(-1.42%)
Jan 04, 2018 7.200 7.200 6.950 7.050 88,070 -0.05(-0.70%)
Jan 03, 2018 6.350 7.150 6.350 7.100 134,135 +0.70(+10.94%)
Jan 02, 2018 6.550 6.800 6.300 6.400 96,877 -0.05(-0.78%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.30(+4.88%)
Dec 28, 2017 6.400 6.400 6.000 6.150 174,166 -0.22(-3.53%)
Dec 27, 2017 6.450 6.700 6.341 6.375 108,863 -0.17(-2.67%)
Dec 26, 2017 6.650 6.700 6.250 6.550 106,837 -0.10(-1.50%)
Dec 22, 2017 6.600 6.750 6.510 6.650 61,417 -0.05(-0.75%)
Dec 21, 2017 7.000 7.040 6.650 6.700 65,353 -0.30(-4.29%)
Dec 20, 2017 6.800 7.050 6.771 7.000 128,076 +0.25(+3.70%)
Dec 19, 2017 6.800 6.950 6.700 6.750 104,603 -0.05(-0.74%)
Dec 18, 2017 6.700 6.950 6.650 6.800 94,905 +0.15(+2.26%)
Dec 15, 2017 6.550 6.750 6.500 6.650 174,510 +0.10(+1.53%)
Dec 14, 2017 6.750 6.750 6.550 6.550 148,029 -0.20(-2.96%)
Dec 13, 2017 6.550 6.940 6.550 6.750 128,433 +0.25(+3.85%)
Dec 12, 2017 7.200 7.200 6.050 6.500 311,329 -0.70(-9.72%)
Dec 11, 2017 7.000 7.400 7.000 7.200 114,529 +0.20(+2.86%)
Dec 08, 2017 7.500 7.550 6.900 7.000 96,806 -0.45(-6.04%)
Dec 07, 2017 7.300 7.650 7.150 7.450 114,508 +0.15(+2.05%)
Dec 06, 2017 7.550 7.700 7.200 7.300 74,423 -0.25(-3.31%)
Dec 05, 2017 7.350 7.800 7.342 7.550 126,926 +0.20(+2.72%)
Dec 04, 2017 7.900 8.200 7.300 7.350 147,563 -0.50(-6.37%)
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.