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

Historical Adesto Technologies Corporation prices

Date Open High Low Close Volume
2020-06-25 $12.54 $12.55 $12.54 $12.55 522 020
2020-06-24 $12.55 $12.55 $12.53 $12.53 1 551 120
2020-06-23 $12.54 $12.55 $12.53 $12.54 1 243 718
2020-06-22 $12.52 $12.54 $12.52 $12.54 3 777 284
2020-06-19 $12.05 $12.11 $12.05 $12.11 882 375
2020-06-18 $11.99 $12.08 $11.96 $12.07 480 823
2020-06-17 $11.97 $12.02 $11.97 $11.99 452 487
2020-06-16 $11.95 $12.00 $11.85 $12.00 437 059
2020-06-15 $11.83 $11.96 $11.83 $11.93 237 570
2020-06-12 $11.98 $12.00 $11.81 $11.91 441 590
2020-06-11 $11.89 $12.00 $11.89 $11.94 332 876
2020-06-10 $11.95 $12.01 $11.94 $11.95 348 075
2020-06-09 $11.94 $12.00 $11.91 $11.93 379 261
2020-06-08 $11.93 $11.99 $11.90 $11.98 564 907
2020-06-05 $11.94 $12.02 $11.90 $11.93 435 139
2020-06-04 $11.94 $11.98 $11.88 $11.94 226 531
2020-06-03 $12.05 $12.05 $11.85 $11.96 493 574
2020-06-02 $12.00 $12.02 $11.98 $12.00 374 587
2020-06-01 $12.05 $12.06 $11.98 $11.98 180 251
2020-05-29 $12.00 $12.07 $11.94 $12.07 622 317
2020-05-28 $12.03 $12.07 $12.00 $12.00 188 879
2020-05-27 $12.01 $12.02 $11.95 $12.00 284 729
2020-05-26 $12.07 $12.08 $11.93 $11.96 246 493
2020-05-22 $11.99 $12.04 $11.96 $11.99 226 887
2020-05-21 $11.98 $12.12 $11.98 $12.00 174 852
Click to get the best stock tips daily for free!

About Adesto Technologies Corporation

Adesto Technologies Adesto Technologies Corporation provides application-specific and ultra-low power non-volatile memory products in the United States, the rest of Americas, the European Union, the Asia Pacific, and internationally. It offers standard serial flash products that include DataFlash for data-logging applications, such as industrial automation, home automation sensing, and health and fitness tracking; and Fusion Flash for use in various high-volume cons... IOTS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT