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, 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.