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 |
| Oct 16, 2018 | $4.66 | $4.75 | $4.50 | $4.53 | 429 396 |
| Oct 15, 2018 | $4.50 | $4.62 | $4.43 | $4.58 | 387 415 |
| Oct 12, 2018 | $4.77 | $4.99 | $4.42 | $4.51 | 488 238 |
| Oct 11, 2018 | $4.93 | $5.09 | $4.55 | $4.63 | 693 862 |
| Oct 10, 2018 | $5.33 | $5.36 | $5.00 | $5.00 | 432 425 |
| Oct 09, 2018 | $5.30 | $5.42 | $5.20 | $5.37 | 281 766 |
| Oct 08, 2018 | $5.25 | $5.39 | $5.09 | $5.30 | 256 986 |
| Oct 05, 2018 | $5.69 | $5.69 | $5.25 | $5.27 | 375 866 |
| Oct 04, 2018 | $5.96 | $5.96 | $5.41 | $5.59 | 341 224 |
| Oct 03, 2018 | $5.83 | $6.07 | $5.80 | $5.99 | 236 041 |
| Oct 02, 2018 | $5.85 | $6.00 | $5.72 | $5.82 | 191 611 |
| Oct 01, 2018 | $5.96 | $6.08 | $5.84 | $5.89 | 200 999 |
| Sep 28, 2018 | $5.75 | $5.95 | $5.60 | $5.95 | 177 781 |
| Sep 27, 2018 | $5.75 | $5.80 | $5.69 | $5.75 | 111 631 |
| Sep 26, 2018 | $5.85 | $5.90 | $5.65 | $5.75 | 205 776 |
| Sep 25, 2018 | $6.00 | $6.13 | $5.80 | $5.85 | 185 518 |
| Sep 24, 2018 | $6.40 | $6.40 | $5.95 | $6.00 | 259 502 |
| Sep 21, 2018 | $6.25 | $6.45 | $6.15 | $6.40 | 927 498 |
| Sep 20, 2018 | $6.10 | $6.35 | $6.08 | $6.30 | 278 634 |
| Sep 19, 2018 | $6.30 | $6.30 | $6.00 | $6.10 | 246 927 |
| Sep 18, 2018 | $6.15 | $6.30 | $6.00 | $6.05 | 289 378 |
| Sep 17, 2018 | $6.35 | $6.60 | $6.10 | $6.15 | 674 900 |
| Sep 14, 2018 | $5.85 | $6.43 | $5.85 | $6.30 | 326 786 |
| Sep 13, 2018 | $6.05 | $6.15 | $5.75 | $5.85 | 355 284 |
| Sep 12, 2018 | $6.20 | $6.30 | $5.90 | $6.00 | 566 541 |
