IOTS stock price (quote)

$7.02 -7.27% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the IOTS stock was $7.02. This is 7.27% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 8.90% from a day low at $6.97 to a day high of $7.59.

Quick summary:

  • 30 day high of the IOTS stock price was $9.38 and low was $6.97.
  • 90 day high was $11.97 and low was $6.97.
  • 52 week high for Adesto Technologies Corporation - $11.97 and low - $4.10.
Monday November 11, 2019 Change -7.27% Price $7.02
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Adesto Technologies Corporation prices

Date Open High Low Close Volume
2019-11-11 $7.57 $7.59 $6.97 $7.02 619986
2019-11-08 $7.50 $7.74 $7.47 $7.57 527689
2019-11-07 $7.64 $7.79 $7.45 $7.55 638657
2019-11-06 $8.56 $8.56 $7.15 $7.60 2690677
2019-11-05 $9.11 $9.38 $8.91 $9.31 467476
2019-11-04 $9.08 $9.18 $8.65 $9.08 367590
2019-11-01 $9.19 $9.25 $8.76 $8.98 408767
2019-10-31 $8.83 $9.19 $8.70 $9.16 504227
2019-10-30 $9.05 $9.05 $8.61 $8.82 220683
2019-10-29 $9.10 $9.28 $8.77 $9.05 625176
2019-10-28 $8.68 $9.01 $8.67 $9.00 682354
2019-10-25 $8.15 $8.75 $8.01 $8.67 324069
2019-10-24 $7.96 $8.18 $7.75 $8.10 253485
2019-10-23 $8.04 $8.19 $7.85 $7.95 331475
2019-10-22 $8.28 $8.33 $8.06 $8.09 259638
2019-10-21 $8.59 $8.59 $8.13 $8.28 284710
2019-10-18 $8.67 $8.79 $8.57 $8.59 207670
2019-10-17 $8.80 $8.88 $8.63 $8.73 390177
2019-10-16 $8.85 $8.92 $8.70 $8.78 251908
2019-10-15 $8.63 $8.88 $8.58 $8.85 914900
2019-10-14 $8.43 $8.65 $8.28 $8.63 185973
2019-10-11 $8.36 $8.61 $8.28 $8.42 260330
2019-10-10 $8.38 $8.45 $7.98 $8.28 279206
2019-10-09 $8.28 $8.47 $8.16 $8.38 275189
2019-10-08 $8.40 $8.45 $8.04 $8.21 433796
2019-10-07 $8.21 $8.81 $8.21 $8.53 654876
2019-10-04 $8.19 $8.34 $7.92 $8.22 391964
2019-10-03 $8.17 $8.44 $7.93 $8.22 342981
2019-10-02 $8.25 $8.25 $7.92 $8.16 520731
2019-10-01 $8.60 $8.69 $8.25 $8.30 601522
2019-09-30 $8.63 $8.70 $8.36 $8.56 509828
2019-09-27 $8.80 $8.84 $8.56 $8.62 307988
2019-09-26 $8.94 $9.00 $8.60 $8.76 338166
2019-09-25 $8.89 $9.05 $8.75 $8.90 378692
2019-09-24 $8.90 $9.08 $8.82 $8.89 378587
2019-09-23 $9.10 $9.35 $8.78 $8.83 693651
2019-09-20 $8.86 $9.16 $8.64 $9.13 1956860
2019-09-19 $9.54 $9.56 $8.94 $8.97 4231745
2019-09-18 $9.56 $9.86 $8.64 $9.06 4831426
2019-09-17 $11.18 $11.42 $10.62 $10.63 438775
2019-09-16 $10.90 $11.30 $10.85 $11.29 246924
2019-09-13 $11.20 $11.24 $10.80 $11.00 588811
2019-09-12 $11.22 $11.45 $11.02 $11.18 430223
2019-09-11 $10.98 $11.24 $10.92 $11.14 424465
2019-09-10 $10.77 $11.00 $10.55 $10.98 252080
2019-09-09 $10.86 $10.99 $10.42 $10.87 302135
2019-09-06 $10.67 $11.22 $10.62 $10.81 668147
2019-09-05 $10.28 $10.67 $10.13 $10.60 364326
2019-09-04 $10.11 $10.19 $9.86 $10.00 139601
2019-09-03 $10.11 $10.34 $9.84 $9.95 392816
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT