IOTS stock price (quote)

$8.54 -2.95% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the IOTS stock was $8.54. This is 2.95% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 4.00% from a day low at $8.50 to a day high of $8.84.

Quick summary:

  • 30 day high of the IOTS stock price was $9.49 and low was $7.18.
  • 90 day high was $9.49 and low was $6.68.
  • 52 week high for Adesto Technologies Corporation - $11.97 and low - $4.73.
Friday January 17, 2020 Change -2.95% Price $8.54
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Adesto Technologies Corporation prices

Date Open High Low Close Volume
2020-01-17 $8.78 $8.84 $8.50 $8.54 350525
2020-01-16 $8.98 $9.06 $8.73 $8.80 491667
2020-01-15 $9.35 $9.36 $8.84 $8.95 611432
2020-01-14 $9.35 $9.49 $9.17 $9.26 611655
2020-01-13 $8.79 $9.36 $8.71 $9.35 748238
2020-01-10 $8.84 $8.87 $8.56 $8.75 391178
2020-01-09 $8.67 $8.87 $8.56 $8.76 621843
2020-01-08 $8.36 $8.66 $8.28 $8.56 457635
2020-01-07 $8.15 $8.48 $8.09 $8.36 511920
2020-01-06 $8.30 $8.30 $8.05 $8.13 308413
2020-01-03 $8.23 $8.37 $8.07 $8.35 498606
2020-01-02 $8.60 $8.62 $8.34 $8.45 376023
2019-12-31 $8.40 $8.61 $8.34 $8.50 517272
2019-12-30 $8.21 $8.56 $7.79 $8.45 682617
2019-12-27 $8.10 $8.33 $7.87 $8.08 901570
2019-12-26 $7.63 $7.88 $7.55 $7.81 409345
2019-12-24 $7.35 $7.57 $7.18 $7.53 272219
2019-12-23 $7.34 $7.34 $7.21 $7.23 202391
2019-12-20 $7.40 $7.40 $7.25 $7.33 392674
2019-12-19 $7.41 $7.50 $7.33 $7.38 200529
2019-12-18 $7.51 $7.51 $7.26 $7.44 255203
2019-12-17 $7.52 $7.55 $7.34 $7.51 340572
2019-12-16 $7.28 $7.48 $7.28 $7.47 343152
2019-12-13 $7.38 $7.53 $7.15 $7.23 206717
2019-12-12 $7.19 $7.47 $7.16 $7.37 303857
2019-12-11 $7.26 $7.26 $7.03 $7.17 200534
2019-12-10 $7.43 $7.44 $7.19 $7.23 268166
2019-12-09 $7.58 $7.63 $7.40 $7.40 283231
2019-12-06 $7.22 $7.64 $7.22 $7.60 400778
2019-12-05 $7.14 $7.26 $7.01 $7.18 199620
2019-12-04 $6.99 $7.24 $6.96 $7.13 183644
2019-12-03 $6.80 $6.91 $6.68 $6.91 269182
2019-12-02 $7.21 $7.23 $6.85 $6.98 236166
2019-11-29 $7.36 $7.39 $7.19 $7.20 152170
2019-11-27 $7.12 $7.57 $7.11 $7.42 265625
2019-11-26 $7.38 $7.50 $7.09 $7.17 358906
2019-11-25 $7.29 $7.46 $7.18 $7.43 508634
2019-11-22 $6.88 $7.13 $6.88 $7.08 205131
2019-11-21 $7.23 $7.31 $6.73 $6.95 526369
2019-11-20 $7.13 $7.41 $7.09 $7.28 347532
2019-11-19 $7.28 $7.31 $7.06 $7.14 301342
2019-11-18 $7.19 $7.26 $7.05 $7.22 345648
2019-11-15 $7.29 $7.48 $7.17 $7.20 359111
2019-11-14 $7.17 $7.24 $7.09 $7.21 260395
2019-11-13 $7.14 $7.25 $7.08 $7.12 218652
2019-11-12 $7.08 $7.41 $7.01 $7.20 436044
2019-11-11 $7.57 $7.59 $6.97 $7.02 625589
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT