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 |
| May 20, 2020 | $12.05 | $12.05 | $11.96 | $12.00 | 353 718 |
| May 19, 2020 | $12.03 | $12.08 | $11.95 | $11.96 | 176 092 |
| May 18, 2020 | $12.10 | $12.14 | $11.99 | $12.04 | 239 724 |
| May 15, 2020 | $11.95 | $12.02 | $11.95 | $12.01 | 136 646 |
| May 14, 2020 | $11.96 | $12.04 | $11.91 | $12.03 | 1 262 366 |
| May 13, 2020 | $12.15 | $12.17 | $12.09 | $12.12 | 338 867 |
| May 12, 2020 | $12.20 | $12.20 | $12.08 | $12.15 | 633 172 |
| May 11, 2020 | $12.20 | $12.22 | $12.16 | $12.19 | 576 254 |
| May 08, 2020 | $12.18 | $12.19 | $12.12 | $12.15 | 419 963 |
| May 07, 2020 | $12.20 | $12.20 | $12.08 | $12.15 | 553 409 |
| May 06, 2020 | $12.00 | $12.10 | $12.00 | $12.08 | 417 462 |
| May 05, 2020 | $12.00 | $12.09 | $11.75 | $11.90 | 2 200 340 |
| May 04, 2020 | $11.90 | $12.02 | $11.87 | $11.95 | 208 134 |
| May 01, 2020 | $11.75 | $12.01 | $11.75 | $11.96 | 627 674 |
| Apr 30, 2020 | $12.02 | $12.06 | $11.85 | $11.85 | 318 828 |
| Apr 29, 2020 | $12.08 | $12.11 | $12.05 | $12.07 | 317 398 |
| Apr 28, 2020 | $12.00 | $12.08 | $11.98 | $12.02 | 395 019 |
| Apr 27, 2020 | $12.00 | $12.07 | $11.96 | $11.99 | 953 664 |
| Apr 24, 2020 | $11.96 | $12.00 | $11.95 | $11.97 | 418 679 |
| Apr 23, 2020 | $11.98 | $12.00 | $11.92 | $11.96 | 323 061 |
| Apr 22, 2020 | $11.91 | $12.00 | $11.86 | $11.99 | 515 946 |
| Apr 21, 2020 | $11.75 | $11.90 | $11.70 | $11.89 | 759 182 |
| Apr 20, 2020 | $11.75 | $11.94 | $11.71 | $11.75 | 303 825 |
| Apr 17, 2020 | $11.82 | $11.89 | $11.73 | $11.78 | 595 957 |
| Apr 16, 2020 | $11.75 | $11.80 | $11.65 | $11.72 | 475 382 |
