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 |
| Oct 15, 2019 | $8.63 | $8.88 | $8.58 | $8.85 | 914 900 |
| Oct 14, 2019 | $8.43 | $8.65 | $8.28 | $8.63 | 185 973 |
| Oct 11, 2019 | $8.36 | $8.61 | $8.28 | $8.42 | 260 330 |
| Oct 10, 2019 | $8.38 | $8.45 | $7.98 | $8.28 | 279 206 |
| Oct 09, 2019 | $8.28 | $8.47 | $8.16 | $8.38 | 275 193 |
| Oct 08, 2019 | $8.40 | $8.45 | $8.04 | $8.21 | 433 796 |
| Oct 07, 2019 | $8.21 | $8.81 | $8.21 | $8.53 | 654 891 |
| Oct 04, 2019 | $8.19 | $8.34 | $7.92 | $8.22 | 392 100 |
| Oct 03, 2019 | $8.17 | $8.44 | $7.93 | $8.22 | 342 981 |
| Oct 02, 2019 | $8.25 | $8.25 | $7.92 | $8.16 | 522 000 |
| Oct 01, 2019 | $8.60 | $8.69 | $8.25 | $8.30 | 601 522 |
| Sep 30, 2019 | $8.63 | $8.70 | $8.36 | $8.56 | 509 829 |
| Sep 27, 2019 | $8.80 | $8.84 | $8.56 | $8.62 | 308 094 |
| Sep 26, 2019 | $8.94 | $9.00 | $8.60 | $8.76 | 338 066 |
| Sep 25, 2019 | $8.89 | $9.05 | $8.75 | $8.90 | 378 692 |
| Sep 24, 2019 | $8.90 | $9.08 | $8.82 | $8.89 | 378 587 |
| Sep 23, 2019 | $9.10 | $9.35 | $8.78 | $8.83 | 703 760 |
| Sep 20, 2019 | $8.86 | $9.16 | $8.64 | $9.13 | 1 996 309 |
| Sep 19, 2019 | $9.54 | $9.56 | $8.94 | $8.97 | 3 515 137 |
| Sep 18, 2019 | $9.56 | $9.86 | $8.64 | $9.06 | 4 834 052 |
| Sep 17, 2019 | $11.18 | $11.42 | $10.62 | $10.63 | 506 472 |
| Sep 16, 2019 | $10.90 | $11.30 | $10.85 | $11.29 | 246 924 |
| Sep 13, 2019 | $11.20 | $11.24 | $10.80 | $11.00 | 588 812 |
| Sep 12, 2019 | $11.22 | $11.45 | $11.02 | $11.18 | 430 223 |
| Sep 11, 2019 | $10.98 | $11.24 | $10.92 | $11.14 | 424 714 |
