Indicators

Adesto Tech (NQ: IOTS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2020		12.54	12.54	12.54	0	-0.01(-0.08%)
Jun 25, 2020	12.54	12.55	12.54	12.55	522,020	+0.02(+0.16%)
Jun 24, 2020	12.55	12.55	12.53	12.53	1,551,121	-0.01(-0.08%)
Jun 23, 2020	12.54	12.55	12.53	12.54	1,244,769	+0.00(+0.00%)
Jun 22, 2020	12.52	12.54	12.52	12.54	3,777,927	+0.43(+3.55%)
Jun 19, 2020	12.05	12.11	12.05	12.11	882,300	+0.04(+0.37%)
Jun 18, 2020	11.99	12.08	11.96	12.06	480,823	+0.07(+0.63%)
Jun 17, 2020	11.97	12.02	11.96	11.99	452,487	-0.01(-0.08%)
Jun 16, 2020	11.95	12.00	11.85	12.00	437,264	+0.07(+0.59%)
Jun 15, 2020	11.83	11.96	11.83	11.93	237,570	+0.02(+0.17%)
Jun 12, 2020	11.98	12.00	11.81	11.91	441,500	-0.03(-0.25%)
Jun 11, 2020	11.92	12.00	11.89	11.94	332,876	-0.01(-0.08%)
Jun 10, 2020	11.95	12.01	11.94	11.95	348,075	+0.02(+0.17%)
Jun 09, 2020	11.94	12.00	11.91	11.93	380,961	-0.05(-0.42%)
Jun 08, 2020	11.93	11.98	11.90	11.98	564,907	+0.05(+0.42%)
Jun 05, 2020	11.94	12.02	11.90	11.93	435,100	-0.01(-0.08%)
Jun 04, 2020	11.94	11.98	11.88	11.94	226,531	-0.02(-0.17%)
Jun 03, 2020	12.05	12.05	11.85	11.96	493,575	-0.04(-0.33%)
Jun 02, 2020	12.00	12.02	11.98	12.00	374,587	+0.02(+0.17%)

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.