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 |
| Sep 11, 2018 | $5.75 | $6.25 | $5.75 | $6.15 | 757 409 |
| Sep 10, 2018 | $5.80 | $5.85 | $5.70 | $5.80 | 160 207 |
| Sep 07, 2018 | $5.80 | $5.90 | $5.65 | $5.75 | 318 347 |
| Sep 06, 2018 | $5.90 | $6.03 | $5.80 | $5.80 | 190 515 |
| Sep 05, 2018 | $5.85 | $6.20 | $5.75 | $5.93 | 337 077 |
| Sep 04, 2018 | $6.00 | $6.13 | $5.80 | $5.90 | 253 315 |
| Aug 31, 2018 | $5.90 | $6.33 | $5.90 | $6.05 | 558 009 |
| Aug 30, 2018 | $5.60 | $6.00 | $5.50 | $5.90 | 315 281 |
| Aug 29, 2018 | $5.75 | $5.80 | $5.50 | $5.55 | 478 413 |
| Aug 28, 2018 | $5.80 | $5.95 | $5.70 | $5.70 | 244 851 |
| Aug 27, 2018 | $5.80 | $6.00 | $5.60 | $5.85 | 600 501 |
| Aug 24, 2018 | $5.50 | $5.75 | $5.48 | $5.70 | 426 740 |
| Aug 23, 2018 | $5.70 | $5.74 | $5.45 | $5.45 | 315 094 |
| Aug 22, 2018 | $5.65 | $5.75 | $5.55 | $5.70 | 335 930 |
| Aug 21, 2018 | $5.65 | $5.78 | $5.65 | $5.65 | 295 441 |
| Aug 20, 2018 | $5.50 | $5.84 | $5.50 | $5.70 | 636 962 |
| Aug 17, 2018 | $5.35 | $5.55 | $5.35 | $5.50 | 260 290 |
| Aug 16, 2018 | $5.35 | $5.55 | $5.35 | $5.40 | 353 573 |
| Aug 15, 2018 | $5.55 | $5.55 | $5.20 | $5.35 | 437 030 |
| Aug 14, 2018 | $5.35 | $5.60 | $5.30 | $5.55 | 583 549 |
| Aug 13, 2018 | $5.50 | $5.59 | $5.20 | $5.35 | 286 525 |
| Aug 10, 2018 | $5.70 | $5.77 | $5.40 | $5.45 | 376 005 |
| Aug 09, 2018 | $5.25 | $5.91 | $5.25 | $5.75 | 770 402 |
| Aug 08, 2018 | $5.10 | $5.20 | $4.87 | $5.10 | 520 529 |
| Aug 07, 2018 | $5.15 | $5.23 | $5.08 | $5.10 | 356 005 |
