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 (%)
May 31, 2016 3.550 3.690 3.540 3.570 14,706 -0.02(-0.56%)
May 27, 2016 3.590 3.590 3.590 3.590 6,300 +0.00(+0.00%)
May 26, 2016 3.540 3.600 3.510 3.590 11,638 +0.06(+1.70%)
May 25, 2016 3.510 3.580 3.440 3.530 10,799 +0.04(+1.15%)
May 24, 2016 3.420 3.650 3.420 3.490 7,072 -0.07(-1.97%)
May 23, 2016 3.500 3.580 3.410 3.560 14,765 +0.06(+1.71%)
May 20, 2016 3.460 3.630 3.400 3.500 34,700 +0.02(+0.57%)
May 19, 2016 3.700 3.700 3.280 3.480 49,235 -0.19(-5.18%)
May 18, 2016 3.519 3.690 3.519 3.670 4,681 +0.12(+3.38%)
May 17, 2016 3.670 3.770 3.545 3.550 28,298 -0.14(-3.79%)
May 16, 2016 3.770 3.785 3.545 3.690 36,999 -0.03(-0.81%)
May 13, 2016 3.740 3.830 3.620 3.720 34,068 +0.02(+0.54%)
May 12, 2016 3.560 3.840 3.560 3.700 40,343 +0.24(+6.94%)
May 11, 2016 3.540 3.670 3.450 3.460 19,554 -0.13(-3.62%)
May 10, 2016 3.540 3.630 3.410 3.590 84,823 +0.29(+8.79%)
May 09, 2016 3.250 3.400 3.250 3.300 46,389 +0.07(+2.17%)
May 06, 2016 3.480 3.550 2.820 3.230 222,849 -0.25(-7.18%)
May 05, 2016 4.500 4.500 3.290 3.480 244,217 -1.03(-22.84%)
May 04, 2016 4.700 4.950 4.450 4.510 140,561 -0.24(-5.05%)
May 03, 2016 4.880 4.880 4.450 4.750 139,532 -0.09(-1.86%)
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.