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 |
| Dec 28, 2018 | $4.43 | $4.43 | $4.26 | $4.30 | 268 471 |
| Dec 27, 2018 | $4.37 | $4.42 | $4.25 | $4.40 | 171 687 |
| Dec 26, 2018 | $4.37 | $4.47 | $4.18 | $4.39 | 242 496 |
| Dec 24, 2018 | $4.42 | $4.50 | $4.30 | $4.36 | 84 693 |
| Dec 21, 2018 | $4.42 | $4.45 | $4.26 | $4.42 | 292 706 |
| Dec 20, 2018 | $4.45 | $4.50 | $4.26 | $4.43 | 156 894 |
| Dec 19, 2018 | $4.71 | $4.82 | $4.39 | $4.48 | 196 286 |
| Dec 18, 2018 | $4.85 | $4.98 | $4.66 | $4.67 | 133 992 |
| Dec 17, 2018 | $4.76 | $5.06 | $4.71 | $4.80 | 166 315 |
| Dec 14, 2018 | $4.69 | $4.86 | $4.68 | $4.76 | 123 555 |
| Dec 13, 2018 | $4.92 | $5.03 | $4.68 | $4.74 | 91 144 |
| Dec 12, 2018 | $4.94 | $5.00 | $4.86 | $4.91 | 94 564 |
| Dec 11, 2018 | $4.88 | $4.95 | $4.69 | $4.84 | 96 178 |
| Dec 10, 2018 | $4.66 | $5.06 | $4.52 | $4.74 | 213 918 |
| Dec 07, 2018 | $4.98 | $5.00 | $4.60 | $4.64 | 264 332 |
| Dec 06, 2018 | $5.07 | $5.07 | $4.94 | $4.98 | 255 497 |
| Dec 04, 2018 | $5.40 | $5.49 | $5.10 | $5.13 | 208 224 |
| Dec 03, 2018 | $5.50 | $5.53 | $5.35 | $5.41 | 194 360 |
| Nov 30, 2018 | $5.09 | $5.33 | $5.06 | $5.31 | 84 428 |
| Nov 29, 2018 | $5.08 | $5.16 | $5.01 | $5.14 | 150 258 |
| Nov 28, 2018 | $5.24 | $5.33 | $5.05 | $5.14 | 186 902 |
| Nov 27, 2018 | $5.30 | $5.39 | $5.19 | $5.27 | 100 632 |
| Nov 26, 2018 | $5.34 | $5.48 | $5.27 | $5.40 | 117 710 |
| Nov 23, 2018 | $5.24 | $5.43 | $5.22 | $5.27 | 77 949 |
| Nov 21, 2018 | $5.30 | $5.40 | $5.16 | $5.28 | 162 894 |
