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 |
| Aug 05, 2019 | $7.93 | $7.98 | $7.55 | $7.63 | 201 309 |
| Aug 02, 2019 | $8.38 | $8.38 | $8.01 | $8.02 | 136 208 |
| Aug 01, 2019 | $8.56 | $8.94 | $8.32 | $8.38 | 355 399 |
| Jul 31, 2019 | $8.45 | $8.70 | $8.37 | $8.52 | 495 828 |
| Jul 30, 2019 | $8.28 | $8.47 | $8.20 | $8.46 | 247 624 |
| Jul 29, 2019 | $8.11 | $8.32 | $8.07 | $8.31 | 143 980 |
| Jul 26, 2019 | $8.48 | $8.48 | $7.82 | $8.10 | 336 211 |
| Jul 25, 2019 | $8.41 | $8.47 | $8.29 | $8.44 | 274 494 |
| Jul 24, 2019 | $8.40 | $8.49 | $8.40 | $8.45 | 268 032 |
| Jul 23, 2019 | $8.50 | $8.50 | $8.40 | $8.45 | 136 975 |
| Jul 22, 2019 | $8.51 | $8.53 | $8.38 | $8.46 | 121 131 |
| Jul 19, 2019 | $8.43 | $8.63 | $8.40 | $8.45 | 242 064 |
| Jul 18, 2019 | $8.41 | $8.47 | $8.36 | $8.43 | 150 223 |
| Jul 17, 2019 | $8.44 | $8.50 | $8.37 | $8.43 | 205 892 |
| Jul 16, 2019 | $8.46 | $8.52 | $8.36 | $8.43 | 412 600 |
| Jul 15, 2019 | $8.50 | $8.50 | $8.34 | $8.45 | 218 395 |
| Jul 12, 2019 | $8.33 | $8.45 | $8.33 | $8.43 | 192 808 |
| Jul 11, 2019 | $8.40 | $8.48 | $8.30 | $8.33 | 151 224 |
| Jul 10, 2019 | $8.49 | $8.65 | $8.32 | $8.36 | 230 607 |
| Jul 09, 2019 | $8.26 | $8.48 | $8.24 | $8.47 | 191 565 |
| Jul 08, 2019 | $8.39 | $8.40 | $8.26 | $8.30 | 163 141 |
| Jul 05, 2019 | $8.34 | $8.44 | $8.26 | $8.40 | 151 954 |
| Jul 03, 2019 | $8.24 | $8.41 | $8.20 | $8.40 | 103 408 |
| Jul 02, 2019 | $8.18 | $8.26 | $8.04 | $8.24 | 167 274 |
| Jul 01, 2019 | $8.31 | $8.39 | $8.11 | $8.18 | 160 951 |
