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 |
| Sep 10, 2019 | $10.77 | $11.00 | $10.55 | $10.98 | 252 248 |
| Sep 09, 2019 | $10.86 | $10.99 | $10.42 | $10.87 | 302 135 |
| Sep 06, 2019 | $10.67 | $11.22 | $10.62 | $10.81 | 668 147 |
| Sep 05, 2019 | $10.28 | $10.67 | $10.13 | $10.60 | 364 326 |
| Sep 04, 2019 | $10.11 | $10.19 | $9.86 | $10.00 | 139 601 |
| Sep 03, 2019 | $10.11 | $10.34 | $9.84 | $9.95 | 392 816 |
| Aug 30, 2019 | $10.27 | $10.33 | $10.04 | $10.20 | 174 264 |
| Aug 29, 2019 | $10.17 | $10.32 | $10.03 | $10.14 | 196 465 |
| Aug 28, 2019 | $10.16 | $10.26 | $9.90 | $10.00 | 290 870 |
| Aug 27, 2019 | $11.00 | $11.11 | $10.20 | $10.22 | 377 291 |
| Aug 26, 2019 | $10.43 | $11.06 | $10.35 | $11.00 | 642 230 |
| Aug 23, 2019 | $10.10 | $10.37 | $9.83 | $10.25 | 342 154 |
| Aug 22, 2019 | $10.30 | $10.36 | $9.98 | $9.99 | 173 936 |
| Aug 21, 2019 | $10.39 | $10.48 | $10.15 | $10.27 | 151 374 |
| Aug 20, 2019 | $10.42 | $10.50 | $10.16 | $10.36 | 339 370 |
| Aug 19, 2019 | $10.07 | $10.37 | $9.80 | $10.36 | 507 850 |
| Aug 16, 2019 | $9.70 | $10.04 | $9.03 | $9.87 | 450 592 |
| Aug 15, 2019 | $10.07 | $10.31 | $9.66 | $9.70 | 323 428 |
| Aug 14, 2019 | $10.65 | $11.97 | $9.83 | $10.15 | 663 684 |
| Aug 13, 2019 | $10.00 | $10.64 | $10.00 | $10.63 | 480 788 |
| Aug 12, 2019 | $9.63 | $10.19 | $9.63 | $10.05 | 351 900 |
| Aug 09, 2019 | $9.91 | $10.04 | $9.70 | $9.88 | 347 505 |
| Aug 08, 2019 | $9.37 | $10.56 | $9.31 | $10.06 | 1 426 363 |
| Aug 07, 2019 | $8.25 | $9.38 | $8.08 | $9.25 | 705 031 |
| Aug 06, 2019 | $7.72 | $7.85 | $7.48 | $7.64 | 223 323 |
