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 |
| Nov 20, 2018 | $4.87 | $5.32 | $4.84 | $5.31 | 251 708 |
| Nov 19, 2018 | $5.10 | $5.13 | $4.94 | $5.00 | 117 758 |
| Nov 16, 2018 | $5.05 | $5.20 | $5.01 | $5.13 | 112 763 |
| Nov 15, 2018 | $4.92 | $5.24 | $4.87 | $5.15 | 234 480 |
| Nov 14, 2018 | $4.90 | $5.18 | $4.82 | $4.99 | 356 869 |
| Nov 13, 2018 | $4.88 | $5.01 | $4.72 | $4.78 | 309 296 |
| Nov 12, 2018 | $5.36 | $5.41 | $4.77 | $4.82 | 339 381 |
| Nov 09, 2018 | $5.26 | $5.50 | $4.81 | $5.31 | 528 144 |
| Nov 08, 2018 | $4.82 | $5.45 | $4.82 | $5.27 | 621 580 |
| Nov 07, 2018 | $4.57 | $4.70 | $4.45 | $4.62 | 332 931 |
| Nov 06, 2018 | $4.54 | $4.64 | $4.36 | $4.49 | 196 020 |
| Nov 05, 2018 | $4.46 | $4.57 | $4.33 | $4.49 | 169 990 |
| Nov 02, 2018 | $4.31 | $4.47 | $4.28 | $4.44 | 217 835 |
| Nov 01, 2018 | $4.10 | $4.38 | $4.00 | $4.33 | 231 728 |
| Oct 31, 2018 | $4.07 | $4.10 | $3.86 | $3.99 | 293 229 |
| Oct 30, 2018 | $3.76 | $4.08 | $3.76 | $4.03 | 330 543 |
| Oct 29, 2018 | $3.60 | $3.99 | $3.56 | $3.78 | 494 266 |
| Oct 26, 2018 | $3.84 | $3.90 | $3.51 | $3.53 | 786 997 |
| Oct 25, 2018 | $3.88 | $3.98 | $3.77 | $3.93 | 345 354 |
| Oct 24, 2018 | $4.15 | $4.15 | $3.85 | $3.87 | 356 037 |
| Oct 23, 2018 | $4.05 | $4.34 | $4.03 | $4.15 | 290 619 |
| Oct 22, 2018 | $4.24 | $4.29 | $4.09 | $4.16 | 322 315 |
| Oct 19, 2018 | $4.47 | $4.52 | $4.20 | $4.24 | 396 258 |
| Oct 18, 2018 | $4.52 | $4.55 | $4.39 | $4.47 | 524 715 |
| Oct 17, 2018 | $4.54 | $4.56 | $4.37 | $4.55 | 278 247 |
