NASDAQ:IOTS
Delisted
Adesto Technologies Corporation Stock Price (Quote)
$12.54
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.54 | $12.54 | Friday, 4th Sep 2020 IOTS stock ended at $12.54. During the day the stock fluctuated 0% from a day low at $12.54 to a day high of $12.54. |
| 90 days | $11.81 | $12.55 | |
| 52 weeks | $6.68 | $12.55 |
| Date | Open | High | Low | Close | Volume |
| 2019-04-17 | $6.25 | $6.25 | $6.16 | $6.19 | 56 299 |
| 2019-04-16 | $6.05 | $6.25 | $6.05 | $6.22 | 105 505 |
| 2019-04-15 | $6.28 | $6.30 | $6.03 | $6.05 | 88 063 |
| 2019-04-12 | $6.25 | $6.32 | $6.22 | $6.28 | 64 043 |
| 2019-04-11 | $6.38 | $6.40 | $6.21 | $6.23 | 99 728 |
| 2019-04-10 | $6.22 | $6.40 | $6.20 | $6.40 | 76 765 |
| 2019-04-09 | $6.29 | $6.38 | $6.17 | $6.21 | 53 457 |
| 2019-04-08 | $6.22 | $6.37 | $6.22 | $6.31 | 77 162 |
| 2019-04-05 | $6.35 | $6.42 | $6.23 | $6.25 | 66 386 |
| 2019-04-04 | $6.26 | $6.40 | $6.26 | $6.32 | 86 608 |
| 2019-04-03 | $6.16 | $6.40 | $6.16 | $6.27 | 130 399 |
| 2019-04-02 | $6.09 | $6.22 | $6.01 | $6.22 | 88 527 |
| 2019-04-01 | $6.06 | $6.20 | $6.00 | $6.09 | 96 204 |
| 2019-03-29 | $5.92 | $6.05 | $5.87 | $6.05 | 114 688 |
| 2019-03-28 | $6.02 | $6.10 | $5.81 | $5.85 | 57 286 |
| 2019-03-27 | $5.90 | $6.05 | $5.63 | $6.04 | 165 425 |
| 2019-03-26 | $5.95 | $6.03 | $5.85 | $5.90 | 60 621 |
| 2019-03-25 | $6.11 | $6.11 | $5.79 | $5.87 | 124 643 |
| 2019-03-22 | $6.26 | $6.27 | $5.96 | $6.10 | 153 260 |
| 2019-03-21 | $6.09 | $6.37 | $6.09 | $6.31 | 98 581 |
| 2019-03-20 | $6.33 | $6.40 | $5.95 | $6.07 | 158 674 |
| 2019-03-19 | $6.33 | $6.40 | $6.26 | $6.34 | 76 175 |
| 2019-03-18 | $6.43 | $6.47 | $6.22 | $6.31 | 99 696 |
| 2019-03-15 | $6.38 | $6.58 | $6.38 | $6.42 | 180 160 |
| 2019-03-14 | $6.65 | $6.69 | $6.32 | $6.34 | 157 541 |
