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 |
| Mar 13, 2019 | $6.61 | $6.70 | $6.51 | $6.60 | 134 263 |
| Mar 12, 2019 | $6.31 | $6.60 | $6.30 | $6.53 | 187 682 |
| Mar 11, 2019 | $6.14 | $6.40 | $6.14 | $6.30 | 159 297 |
| Mar 08, 2019 | $5.92 | $6.14 | $5.92 | $6.11 | 95 965 |
| Mar 07, 2019 | $6.03 | $6.16 | $5.92 | $6.00 | 113 727 |
| Mar 06, 2019 | $6.35 | $6.36 | $6.05 | $6.08 | 228 483 |
| Mar 05, 2019 | $6.09 | $6.44 | $6.03 | $6.37 | 235 373 |
| Mar 04, 2019 | $6.13 | $6.15 | $6.01 | $6.09 | 136 990 |
| Mar 01, 2019 | $5.92 | $6.15 | $5.87 | $6.12 | 133 851 |
| Feb 28, 2019 | $5.88 | $5.95 | $5.78 | $5.88 | 107 713 |
| Feb 27, 2019 | $5.87 | $6.02 | $5.71 | $5.91 | 104 198 |
| Feb 26, 2019 | $6.10 | $6.14 | $5.64 | $5.90 | 199 068 |
| Feb 25, 2019 | $6.15 | $6.35 | $6.11 | $6.11 | 216 746 |
| Feb 22, 2019 | $5.45 | $6.20 | $5.45 | $6.04 | 494 550 |
| Feb 21, 2019 | $5.62 | $5.70 | $5.40 | $5.44 | 105 805 |
| Feb 20, 2019 | $5.62 | $5.69 | $5.53 | $5.60 | 126 152 |
| Feb 19, 2019 | $5.43 | $5.62 | $5.38 | $5.62 | 87 774 |
| Feb 15, 2019 | $5.34 | $5.45 | $5.23 | $5.43 | 127 973 |
| Feb 14, 2019 | $5.48 | $5.51 | $5.27 | $5.29 | 80 957 |
| Feb 13, 2019 | $5.27 | $5.55 | $5.26 | $5.48 | 149 026 |
| Feb 12, 2019 | $5.54 | $5.64 | $5.18 | $5.26 | 129 469 |
| Feb 11, 2019 | $5.35 | $5.53 | $5.28 | $5.47 | 163 591 |
| Feb 08, 2019 | $5.28 | $5.40 | $5.22 | $5.30 | 98 752 |
| Feb 07, 2019 | $5.27 | $5.44 | $5.13 | $5.28 | 143 383 |
| Feb 06, 2019 | $5.16 | $5.33 | $5.16 | $5.26 | 158 107 |
