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 (%)
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%)
Jul 03, 2017 4.600 4.600 4.350 4.350 29,251 -0.20(-4.40%)
Jun 30, 2017 4.750 4.750 4.500 4.550 14,128 -0.20(-4.21%)
Jun 29, 2017 4.900 4.950 4.650 4.750 7,977 -0.10(-2.06%)
Jun 28, 2017 4.500 4.950 4.500 4.850 74,982 +0.30(+6.59%)
Jun 27, 2017 4.600 4.650 4.550 4.550 27,589 -0.05(-1.09%)
Jun 26, 2017 4.450 4.700 4.400 4.600 80,120 +0.10(+2.22%)
Jun 23, 2017 4.800 4.800 4.400 4.500 71,528 -0.30(-6.25%)
Jun 22, 2017 4.500 5.095 4.500 4.800 122,815 +0.30(+6.67%)
Jun 21, 2017 4.250 4.550 4.218 4.500 96,939 +0.30(+7.14%)
Jun 20, 2017 4.100 4.260 4.000 4.200 143,013 +0.15(+3.70%)
Jun 19, 2017 4.100 4.200 4.050 4.050 110,683 +0.05(+1.25%)
Jun 16, 2017 4.050 4.300 4.000 4.000 273,286 -0.05(-1.23%)
Jun 15, 2017 4.250 4.500 4.000 4.050 1,202,339 -0.75(-15.62%)
Jun 14, 2017 4.550 4.950 4.350 4.800 75,975 +0.20(+4.35%)
Jun 13, 2017 4.700 4.700 4.500 4.600 17,541 -0.05(-1.08%)
Jun 12, 2017 4.650 4.700 4.500 4.650 41,690 -0.12(-2.46%)
Jun 09, 2017 4.800 4.900 4.650 4.767 23,895 -0.08(-1.71%)
Jun 08, 2017 4.800 4.900 4.800 4.850 11,561 +0.00(+0.00%)
Jun 07, 2017 4.850 4.900 4.800 4.850 14,095 +0.05(+1.04%)
Jun 06, 2017 4.817 5.050 4.800 4.800 12,383 -0.10(-2.04%)
Jun 05, 2017 4.850 5.000 4.825 4.900 8,081 +0.05(+1.03%)
Jun 02, 2017 4.950 5.050 4.800 4.850 15,853 -0.10(-2.02%)
Jun 01, 2017 4.850 5.085 4.680 4.950 20,130 +0.10(+2.06%)
May 31, 2017 4.800 4.925 4.550 4.850 71,130 -0.10(-2.02%)
May 30, 2017 5.000 5.075 4.850 4.950 22,565 -0.10(-1.98%)
May 26, 2017 5.150 5.150 4.950 5.050 9,763 -0.05(-0.98%)
May 25, 2017 5.300 5.300 4.960 5.100 27,415 -0.10(-1.92%)
May 24, 2017 5.200 5.350 5.000 5.200 63,152 -0.10(-1.89%)
May 23, 2017 5.400 5.400 5.150 5.300 19,897 -0.12(-2.30%)
May 22, 2017 5.250 5.450 5.150 5.425 35,306 +0.17(+3.33%)
May 19, 2017 5.050 5.345 4.925 5.250 111,121 +0.25(+5.00%)
May 18, 2017 4.700 5.100 4.500 5.000 144,350 +0.20(+4.17%)
May 17, 2017 4.884 4.900 4.700 4.800 85,826 -0.30(-5.88%)
May 16, 2017 5.200 5.275 4.900 5.100 47,774 -0.05(-0.97%)
May 15, 2017 5.250 5.333 5.000 5.150 47,886 +0.10(+1.98%)
May 12, 2017 5.000 5.150 4.650 5.050 94,280 +0.05(+1.00%)
May 11, 2017 5.500 5.540 4.615 5.000 191,394 -0.25(-4.76%)
May 10, 2017 5.550 5.550 5.050 5.250 97,200 -0.10(-1.87%)
May 09, 2017 5.300 5.518 5.300 5.350 80,745 -0.05(-0.93%)
May 08, 2017 5.450 5.500 5.205 5.400 83,418 -0.20(-3.57%)
May 05, 2017 5.100 5.650 5.100 5.600 149,483 +0.40(+7.69%)
May 04, 2017 5.064 5.200 5.050 5.200 29,470 +0.05(+0.97%)
May 03, 2017 5.100 5.200 5.000 5.150 26,886 -0.05(-0.96%)
May 02, 2017 5.050 5.300 5.000 5.200 39,205 -0.15(-2.80%)
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.