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 |
| May 23, 2019 | $7.50 | $7.55 | $7.28 | $7.54 | 184 546 |
| May 22, 2019 | $7.22 | $7.61 | $7.22 | $7.61 | 246 461 |
| May 21, 2019 | $7.18 | $7.41 | $7.12 | $7.26 | 91 737 |
| May 20, 2019 | $7.44 | $7.45 | $7.03 | $7.12 | 150 567 |
| May 17, 2019 | $7.00 | $7.52 | $6.88 | $7.51 | 245 288 |
| May 16, 2019 | $7.72 | $7.88 | $6.96 | $7.03 | 352 299 |
| May 15, 2019 | $7.64 | $7.90 | $7.64 | $7.75 | 170 111 |
| May 14, 2019 | $7.64 | $8.01 | $7.55 | $7.66 | 305 079 |
| May 13, 2019 | $7.70 | $7.70 | $7.16 | $7.53 | 420 170 |
| May 10, 2019 | $7.42 | $7.80 | $7.32 | $7.79 | 370 165 |
| May 09, 2019 | $7.55 | $7.65 | $7.32 | $7.42 | 472 956 |
| May 08, 2019 | $6.51 | $7.56 | $6.51 | $7.53 | 774 473 |
| May 07, 2019 | $6.36 | $6.47 | $6.14 | $6.21 | 99 115 |
| May 06, 2019 | $6.20 | $6.51 | $6.20 | $6.43 | 74 758 |
| May 03, 2019 | $6.19 | $6.36 | $6.18 | $6.34 | 59 447 |
| May 02, 2019 | $6.19 | $6.38 | $6.12 | $6.19 | 117 619 |
| May 01, 2019 | $6.38 | $6.39 | $6.13 | $6.19 | 137 015 |
| Apr 30, 2019 | $6.60 | $6.64 | $6.33 | $6.37 | 170 068 |
| Apr 29, 2019 | $6.56 | $6.74 | $6.50 | $6.64 | 181 280 |
| Apr 26, 2019 | $6.42 | $6.51 | $6.34 | $6.51 | 72 437 |
| Apr 25, 2019 | $6.65 | $6.73 | $6.42 | $6.44 | 102 696 |
| Apr 24, 2019 | $6.76 | $6.99 | $6.68 | $6.68 | 193 476 |
| Apr 23, 2019 | $6.35 | $6.96 | $6.34 | $6.72 | 375 239 |
| Apr 22, 2019 | $6.26 | $6.35 | $6.18 | $6.32 | 108 105 |
| Apr 18, 2019 | $6.19 | $6.29 | $6.15 | $6.29 | 75 882 |
