Previous Hold Today IOTS ranks #1437 as HOLD CANDIDATE. Next Hold
Today IOTS ranks #1437 as HOLD CANDIDATE.

IOTS stock Adesto Technologies Corporation

IOTS stock
Adesto Technologies Corporation

March 22, 2019
Change -3.33%
Chart period: 2018-12-24 - 2019-03-22
VOLUME
Buy
TREND
Buy

MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Will IOTS stock price go up or down on Mon, 25 Mar 2019?

IOTS stock price (quote)

Friday, 22nd Mar 2019

Close price at the end of the last trading day (Friday, 22nd Mar 2019) of the IOTS stock was $6.10. This is 3.33% less than the trading day before Thursday, 21st Mar 2019.

During day the stock fluctuated 5.20% from a day low at $5.96 to a day high of $6.27.

30 day high of the IOTS stock price was $6.70 and low was $5.40.
90 day high was $6.70 and low was $4.10.
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
2019-03-22 $6.26 $6.27 $5.96 $6.10 153260
2019-03-21 $6.09 $6.37 $6.09 $6.31 98581
2019-03-20 $6.33 $6.40 $5.95 $6.07 158674
2019-03-19 $6.33 $6.40 $6.26 $6.34 76174
2019-03-18 $6.43 $6.47 $6.22 $6.31 99696
2019-03-15 $6.38 $6.58 $6.38 $6.42 180160
2019-03-14 $6.65 $6.69 $6.32 $6.34 155956
2019-03-13 $6.61 $6.70 $6.51 $6.60 134233
2019-03-12 $6.31 $6.60 $6.30 $6.53 187681
2019-03-11 $6.14 $6.40 $6.14 $6.30 159247
2019-03-08 $5.92 $6.14 $5.92 $6.11 94655
2019-03-07 $6.03 $6.16 $5.92 $6.00 103724
2019-03-06 $6.35 $6.36 $6.05 $6.08 228012
2019-03-05 $6.09 $6.44 $6.03 $6.37 234472
2019-03-04 $6.13 $6.15 $6.01 $6.09 136426
2019-03-01 $5.92 $6.15 $5.87 $6.12 132964
2019-02-28 $5.88 $5.95 $5.78 $5.88 106323
2019-02-27 $5.87 $6.02 $5.71 $5.91 103958
2019-02-26 $6.10 $6.14 $5.64 $5.90 197043
2019-02-25 $6.15 $6.35 $6.11 $6.11 216345
2019-02-22 $5.45 $6.20 $5.45 $6.04 493551
2019-02-21 $5.62 $5.70 $5.40 $5.44 105601
2019-02-20 $5.62 $5.69 $5.53 $5.60 125761
2019-02-19 $5.43 $5.62 $5.38 $5.62 86399
2019-02-15 $5.34 $5.45 $5.23 $5.43 125998
2019-02-14 $5.48 $5.51 $5.27 $5.29 80957
2019-02-13 $5.27 $5.55 $5.26 $5.48 148354
2019-02-12 $5.54 $5.64 $5.18 $5.26 128668
2019-02-11 $5.35 $5.53 $5.28 $5.47 162800
2019-02-08 $5.28 $5.40 $5.22 $5.30 98441
2019-02-07 $5.27 $5.44 $5.13 $5.28 142070
2019-02-06 $5.16 $5.33 $5.16 $5.26 157869
2019-02-05 $5.12 $5.19 $4.96 $5.15 138259
2019-02-04 $4.93 $5.16 $4.91 $5.10 127863
2019-02-01 $4.93 $5.03 $4.90 $4.95 116930
2019-01-31 $4.95 $5.12 $4.90 $4.93 123301
2019-01-30 $4.79 $5.01 $4.73 $4.99 128146
2019-01-29 $5.07 $5.07 $4.78 $4.82 119740
2019-01-28 $5.07 $5.13 $4.96 $5.05 234316
2019-01-25 $5.06 $5.18 $5.00 $5.04 247354
2019-01-24 $4.94 $5.19 $4.94 $5.05 197061
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