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 |
| 2019-02-05 | $5.12 | $5.19 | $4.96 | $5.15 | 138 572 |
| 2019-02-04 | $4.93 | $5.16 | $4.91 | $5.10 | 129 143 |
| 2019-02-01 | $4.93 | $5.03 | $4.90 | $4.95 | 117 592 |
| 2019-01-31 | $4.95 | $5.12 | $4.90 | $4.93 | 124 180 |
| 2019-01-30 | $4.79 | $5.01 | $4.73 | $4.99 | 128 814 |
| 2019-01-29 | $5.07 | $5.07 | $4.78 | $4.82 | 120 336 |
| 2019-01-28 | $5.07 | $5.13 | $4.96 | $5.05 | 235 500 |
| 2019-01-25 | $5.06 | $5.18 | $5.00 | $5.04 | 253 971 |
| 2019-01-24 | $4.94 | $5.19 | $4.94 | $5.05 | 197 577 |
| 2019-01-23 | $4.98 | $5.09 | $4.83 | $4.90 | 121 788 |
| 2019-01-22 | $5.05 | $5.29 | $4.92 | $4.97 | 211 557 |
| 2019-01-18 | $4.99 | $5.10 | $4.88 | $5.03 | 202 857 |
| 2019-01-17 | $5.06 | $5.18 | $4.92 | $4.95 | 239 492 |
| 2019-01-16 | $5.11 | $5.11 | $5.03 | $5.05 | 184 883 |
| 2019-01-15 | $5.09 | $5.14 | $5.00 | $5.10 | 152 252 |
| 2019-01-14 | $5.20 | $5.20 | $5.03 | $5.09 | 126 614 |
| 2019-01-11 | $5.30 | $5.30 | $4.99 | $5.24 | 187 263 |
| 2019-01-10 | $5.38 | $5.58 | $5.23 | $5.30 | 121 839 |
| 2019-01-09 | $5.18 | $5.46 | $5.15 | $5.41 | 165 906 |
| 2019-01-08 | $5.15 | $5.29 | $5.05 | $5.15 | 290 511 |
| 2019-01-07 | $4.84 | $5.13 | $4.84 | $5.11 | 131 549 |
| 2019-01-04 | $4.59 | $4.94 | $4.54 | $4.85 | 132 333 |
| 2019-01-03 | $4.53 | $4.67 | $4.44 | $4.50 | 117 916 |
| 2019-01-02 | $4.28 | $4.69 | $4.28 | $4.66 | 140 855 |
| 2018-12-31 | $4.30 | $4.44 | $4.10 | $4.40 | 230 063 |
