Today IOTS ranks # as BUY CANDIDATE.
Today IOTS ranks # as BUY CANDIDATE.

IOTS stock Adesto Technologies Corporation

IOTS stock
Adesto Technologies Corporation

IOTS stock price (quote)

Wednesday, 23rd Jan 2019

Close price at the end of the last trading day (Wednesday, 23rd Jan 2019) of the IOTS stock was $4.90. This is 1.41% less than the trading day before Tuesday, 22nd Jan 2019.

During day the stock fluctuated 5.38% from a day low at $4.83 to a day high of $5.09.

30 day high of the IOTS stock price was $5.58 and low was $4.10.
90 day high was $5.58 and low was $3.51.
52 week high for the Adesto Technologies Corporation - $10.80 and low - $3.51.

Historical Adesto Technologies Corporation prices

Date Open High Low Close Volume
2019-01-23 $4.98 $5.09 $4.83 $4.90 121335
2019-01-22 $5.05 $5.29 $4.92 $4.97 211557
2019-01-18 $4.99 $5.10 $4.88 $5.03 202453
2019-01-17 $5.06 $5.18 $4.92 $4.95 239146
2019-01-16 $5.11 $5.11 $5.03 $5.05 184660
2019-01-15 $5.09 $5.14 $5.00 $5.10 152246
2019-01-14 $5.20 $5.20 $5.03 $5.09 125323
2019-01-11 $5.30 $5.30 $4.99 $5.24 187127
2019-01-10 $5.38 $5.58 $5.23 $5.30 118415
2019-01-09 $5.18 $5.46 $5.15 $5.41 165446
2019-01-08 $5.15 $5.29 $5.05 $5.15 289036
2019-01-07 $4.84 $5.13 $4.84 $5.11 131546
2019-01-04 $4.59 $4.94 $4.54 $4.85 132333
2019-01-03 $4.53 $4.67 $4.44 $4.50 116987
2019-01-02 $4.28 $4.69 $4.28 $4.66 140845
2018-12-31 $4.30 $4.44 $4.10 $4.40 230063
2018-12-28 $4.43 $4.43 $4.26 $4.30 268471
2018-12-27 $4.37 $4.42 $4.25 $4.40 169981
2018-12-26 $4.37 $4.47 $4.18 $4.39 242496
2018-12-24 $4.42 $4.50 $4.30 $4.36 84693
2018-12-21 $4.42 $4.45 $4.26 $4.42 279614
2018-12-20 $4.45 $4.50 $4.26 $4.43 156894
2018-12-19 $4.71 $4.82 $4.39 $4.48 196286
2018-12-18 $4.85 $4.98 $4.66 $4.67 133839
2018-12-17 $4.76 $5.06 $4.71 $4.80 165454
2018-12-14 $4.69 $4.86 $4.68 $4.76 123555
2018-12-13 $4.92 $5.03 $4.68 $4.74 90128
2018-12-12 $4.94 $5.00 $4.86 $4.91 94372
2018-12-11 $4.88 $4.95 $4.69 $4.84 95955
2018-12-10 $4.66 $5.06 $4.52 $4.74 213918
2018-12-07 $4.98 $5.00 $4.60 $4.64 262332
2018-12-06 $5.07 $5.07 $4.94 $4.98 255497
2018-12-04 $5.40 $5.49 $5.10 $5.13 203020
2018-12-03 $5.50 $5.53 $5.35 $5.41 194360
2018-11-30 $5.09 $5.33 $5.06 $5.31 84402
2018-11-29 $5.08 $5.16 $5.01 $5.14 150258
2018-11-28 $5.24 $5.33 $5.05 $5.14 185185
2018-11-27 $5.30 $5.39 $5.19 $5.27 99394
2018-11-26 $5.34 $5.48 $5.27 $5.40 113943
2018-11-23 $5.24 $5.43 $5.22 $5.27 77949
2018-11-21 $5.30 $5.40 $5.16 $5.28 156913
2018-11-20 $4.87 $5.32 $4.84 $5.31 251680
2018-11-19 $5.10 $5.13 $4.94 $5.00 115692
2018-11-16 $5.05 $5.20 $5.01 $5.13 112762
2018-11-15 $4.92 $5.24 $4.87 $5.15 234017
2018-11-14 $4.90 $5.18 $4.82 $4.99 353820
2018-11-13 $4.88 $5.01 $4.72 $4.78 309296
2018-11-12 $5.36 $5.41 $4.77 $4.82 338933
2018-11-09 $5.26 $5.50 $4.81 $5.31 516062
2018-11-08 $4.82 $5.45 $4.82 $5.27 606981

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank