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
2020-02-03 $7.06 $7.23 $6.95 $7.10 399 214
2020-01-31 $7.25 $7.41 $6.99 $7.10 708 395
2020-01-30 $7.97 $8.00 $7.22 $7.23 723 148
2020-01-29 $8.25 $8.41 $8.00 $8.05 801 926
2020-01-28 $8.13 $8.33 $8.03 $8.26 303 633
2020-01-27 $8.13 $8.24 $7.96 $8.06 310 194
2020-01-24 $8.54 $8.54 $8.19 $8.38 421 850
2020-01-23 $8.48 $8.54 $8.34 $8.49 297 931
2020-01-22 $8.48 $8.58 $8.34 $8.50 363 919
2020-01-21 $8.56 $8.62 $8.46 $8.48 282 582
2020-01-17 $8.78 $8.84 $8.50 $8.54 350 525
2020-01-16 $8.98 $9.06 $8.73 $8.80 491 667
2020-01-15 $9.35 $9.36 $8.84 $8.95 611 432
2020-01-14 $9.35 $9.49 $9.17 $9.26 611 655
2020-01-13 $8.79 $9.36 $8.71 $9.35 748 238
2020-01-10 $8.84 $8.87 $8.56 $8.75 391 178
2020-01-09 $8.67 $8.87 $8.56 $8.76 621 843
2020-01-08 $8.36 $8.66 $8.28 $8.56 457 635
2020-01-07 $8.15 $8.48 $8.09 $8.36 511 920
2020-01-06 $8.30 $8.30 $8.05 $8.13 308 413
2020-01-03 $8.23 $8.37 $8.07 $8.35 498 606
2020-01-02 $8.60 $8.62 $8.34 $8.45 376 023
2019-12-31 $8.40 $8.61 $8.34 $8.50 517 272
2019-12-30 $8.21 $8.56 $7.79 $8.45 682 617
2019-12-27 $8.10 $8.33 $7.87 $8.08 901 570
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