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 |
| 2020-04-15 | $11.50 | $11.75 | $11.45 | $11.72 | 382 249 |
| 2020-04-14 | $11.01 | $11.65 | $11.01 | $11.63 | 859 562 |
| 2020-04-13 | $10.90 | $11.23 | $10.80 | $10.92 | 573 252 |
| 2020-04-09 | $10.77 | $10.95 | $10.65 | $10.90 | 509 239 |
| 2020-04-08 | $10.66 | $10.85 | $10.17 | $10.70 | 378 389 |
| 2020-04-07 | $10.49 | $10.73 | $10.20 | $10.58 | 479 167 |
| 2020-04-06 | $10.70 | $10.81 | $10.05 | $10.35 | 755 693 |
| 2020-04-03 | $10.87 | $11.09 | $10.25 | $10.47 | 970 781 |
| 2020-04-02 | $10.80 | $11.01 | $10.72 | $10.96 | 422 132 |
| 2020-04-01 | $10.97 | $11.29 | $10.70 | $10.88 | 1 184 683 |
| 2020-03-31 | $11.25 | $11.26 | $11.07 | $11.19 | 454 577 |
| 2020-03-30 | $11.21 | $11.34 | $10.76 | $11.26 | 568 565 |
| 2020-03-27 | $11.06 | $11.27 | $10.50 | $11.20 | 546 800 |
| 2020-03-26 | $10.75 | $11.41 | $10.75 | $11.29 | 982 969 |
| 2020-03-25 | $10.57 | $11.13 | $10.49 | $10.82 | 665 992 |
| 2020-03-24 | $9.73 | $10.61 | $9.60 | $10.58 | 734 779 |
| 2020-03-23 | $9.17 | $9.70 | $9.14 | $9.45 | 314 562 |
| 2020-03-20 | $8.74 | $9.45 | $8.61 | $9.10 | 501 287 |
| 2020-03-19 | $8.16 | $8.90 | $8.11 | $8.58 | 943 551 |
| 2020-03-18 | $8.52 | $9.28 | $7.69 | $8.11 | 989 026 |
| 2020-03-17 | $9.83 | $10.03 | $7.79 | $8.81 | 1 257 581 |
| 2020-03-16 | $11.21 | $11.25 | $9.74 | $9.74 | 773 385 |
| 2020-03-13 | $11.51 | $11.85 | $10.82 | $11.78 | 1 063 830 |
| 2020-03-12 | $11.08 | $11.50 | $11.00 | $11.24 | 1 099 011 |
| 2020-03-11 | $11.53 | $11.66 | $11.34 | $11.45 | 716 903 |
