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 |
| Dec 26, 2019 | $7.63 | $7.88 | $7.55 | $7.81 | 409 345 |
| Dec 24, 2019 | $7.35 | $7.57 | $7.18 | $7.53 | 272 219 |
| Dec 23, 2019 | $7.34 | $7.34 | $7.21 | $7.23 | 202 391 |
| Dec 20, 2019 | $7.40 | $7.40 | $7.25 | $7.33 | 392 674 |
| Dec 19, 2019 | $7.41 | $7.50 | $7.33 | $7.38 | 200 529 |
| Dec 18, 2019 | $7.51 | $7.51 | $7.26 | $7.44 | 255 203 |
| Dec 17, 2019 | $7.52 | $7.55 | $7.34 | $7.51 | 340 572 |
| Dec 16, 2019 | $7.28 | $7.48 | $7.28 | $7.47 | 343 152 |
| Dec 13, 2019 | $7.38 | $7.53 | $7.15 | $7.23 | 206 717 |
| Dec 12, 2019 | $7.19 | $7.47 | $7.16 | $7.37 | 303 857 |
| Dec 11, 2019 | $7.26 | $7.26 | $7.03 | $7.17 | 200 534 |
| Dec 10, 2019 | $7.43 | $7.44 | $7.19 | $7.23 | 268 166 |
| Dec 09, 2019 | $7.58 | $7.63 | $7.40 | $7.40 | 283 231 |
| Dec 06, 2019 | $7.22 | $7.64 | $7.22 | $7.60 | 400 778 |
| Dec 05, 2019 | $7.14 | $7.26 | $7.01 | $7.18 | 199 620 |
| Dec 04, 2019 | $6.99 | $7.24 | $6.96 | $7.13 | 183 644 |
| Dec 03, 2019 | $6.80 | $6.91 | $6.68 | $6.91 | 269 182 |
| Dec 02, 2019 | $7.21 | $7.23 | $6.85 | $6.98 | 236 166 |
| Nov 29, 2019 | $7.36 | $7.39 | $7.19 | $7.20 | 152 170 |
| Nov 27, 2019 | $7.12 | $7.57 | $7.11 | $7.42 | 265 625 |
| Nov 26, 2019 | $7.38 | $7.50 | $7.09 | $7.17 | 358 906 |
| Nov 25, 2019 | $7.29 | $7.46 | $7.18 | $7.43 | 508 634 |
| Nov 22, 2019 | $6.88 | $7.13 | $6.88 | $7.08 | 205 131 |
| Nov 21, 2019 | $7.23 | $7.31 | $6.73 | $6.95 | 526 369 |
| Nov 20, 2019 | $7.13 | $7.41 | $7.09 | $7.28 | 347 532 |
