VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

IOTS stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the IOTS stock price was $11.97 and low was $7.48.
  • 90 day high was $11.97 and low was $7.03.
  • 52 week high for Adesto Technologies Corporation - $11.97 and low - $3.51.

Historical Adesto Technologies Corporation prices

Date Open High Low Close Volume
2019-08-16 $9.70 $10.04 $9.03 $9.87 450580
2019-08-15 $10.07 $10.31 $9.66 $9.70 323410
2019-08-14 $10.65 $11.97 $9.83 $10.15 663684
2019-08-13 $10.00 $10.64 $10.00 $10.63 480728
2019-08-12 $9.63 $10.19 $9.63 $10.05 349700
2019-08-09 $9.91 $10.04 $9.70 $9.88 343541
2019-08-08 $9.37 $10.56 $9.31 $10.06 1414337
2019-08-07 $8.25 $9.38 $8.08 $9.25 695238
2019-08-06 $7.72 $7.85 $7.48 $7.64 213499
2019-08-05 $7.93 $7.98 $7.55 $7.63 194355
2019-08-02 $8.38 $8.38 $8.01 $8.02 133285
2019-08-01 $8.56 $8.94 $8.32 $8.38 348552
2019-07-31 $8.45 $8.70 $8.37 $8.52 491219
2019-07-30 $8.28 $8.47 $8.20 $8.46 243859
2019-07-29 $8.11 $8.32 $8.07 $8.31 140019
2019-07-26 $8.48 $8.48 $7.82 $8.10 325861
2019-07-25 $8.41 $8.47 $8.29 $8.44 265166
2019-07-24 $8.40 $8.49 $8.40 $8.45 257851
2019-07-23 $8.50 $8.50 $8.40 $8.45 133756
2019-07-22 $8.51 $8.53 $8.38 $8.46 119082
2019-07-19 $8.43 $8.63 $8.40 $8.45 236134
2019-07-18 $8.41 $8.47 $8.36 $8.43 148225
2019-07-17 $8.44 $8.50 $8.37 $8.43 200553
2019-07-16 $8.46 $8.52 $8.36 $8.43 407443
2019-07-15 $8.50 $8.50 $8.34 $8.45 215667
2019-07-12 $8.33 $8.45 $8.33 $8.43 187120
2019-07-11 $8.40 $8.48 $8.30 $8.33 150612
2019-07-10 $8.49 $8.65 $8.32 $8.36 230042
2019-07-09 $8.26 $8.48 $8.24 $8.47 190326
2019-07-08 $8.39 $8.40 $8.26 $8.30 162286
2019-07-05 $8.34 $8.44 $8.26 $8.40 151809
2019-07-03 $8.24 $8.41 $8.20 $8.40 103408
2019-07-02 $8.18 $8.26 $8.04 $8.24 166947
2019-07-01 $8.31 $8.39 $8.11 $8.18 160350
2019-06-28 $8.13 $8.35 $8.08 $8.15 472616
2019-06-27 $8.01 $8.15 $7.95 $8.08 143560
2019-06-26 $7.83 $8.06 $7.78 $7.96 115486
2019-06-25 $7.71 $7.88 $7.55 $7.78 118763
2019-06-24 $8.17 $8.20 $7.59 $7.69 179557
2019-06-21 $8.24 $8.25 $8.12 $8.16 201585
2019-06-20 $8.32 $8.42 $8.11 $8.20 111021
2019-06-19 $7.95 $8.24 $7.95 $8.17 151218
2019-06-18 $7.92 $8.13 $7.85 $7.98 153991
2019-06-17 $7.96 $8.10 $7.82 $7.85 131873
2019-06-14 $7.99 $8.04 $7.84 $7.99 71976
2019-06-13 $8.10 $8.14 $7.95 $8.10 123174
2019-06-12 $8.02 $8.16 $7.96 $8.09 146048
2019-06-11 $8.19 $8.19 $7.73 $8.07 171362
2019-06-10 $7.90 $8.11 $7.84 $8.05 253315
2019-06-07 $7.77 $8.04 $7.62 $7.75 167726

Will IOTS stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT