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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 29, 2018 | $9.20 | $9.50 | $8.30 | $8.40 | 469 879 |
| Jun 28, 2018 | $8.85 | $8.85 | $8.55 | $8.80 | 153 384 |
| Jun 27, 2018 | $9.20 | $9.26 | $8.80 | $8.85 | 197 402 |
| Jun 26, 2018 | $8.50 | $9.40 | $8.45 | $9.05 | 620 251 |
| Jun 25, 2018 | $8.80 | $8.80 | $8.30 | $8.55 | 186 740 |
| Jun 22, 2018 | $8.50 | $8.95 | $8.36 | $8.85 | 2 137 249 |
| Jun 21, 2018 | $9.05 | $9.18 | $8.30 | $8.50 | 460 532 |
| Jun 20, 2018 | $9.25 | $9.45 | $8.85 | $9.05 | 104 584 |
| Jun 19, 2018 | $9.45 | $9.55 | $8.86 | $9.25 | 152 240 |
| Jun 18, 2018 | $9.50 | $10.80 | $9.45 | $9.50 | 399 522 |
| Jun 15, 2018 | $9.50 | $9.60 | $9.30 | $9.55 | 129 668 |
| Jun 14, 2018 | $9.30 | $9.55 | $9.30 | $9.45 | 107 457 |
| Jun 13, 2018 | $9.50 | $9.54 | $8.85 | $9.35 | 178 507 |
| Jun 12, 2018 | $9.40 | $9.50 | $9.40 | $9.50 | 81 497 |
| Jun 11, 2018 | $9.35 | $9.60 | $9.25 | $9.40 | 81 562 |
| Jun 08, 2018 | $9.30 | $9.35 | $9.10 | $9.30 | 92 448 |
| Jun 07, 2018 | $9.25 | $9.54 | $9.20 | $9.30 | 116 934 |
| Jun 06, 2018 | $9.20 | $9.35 | $9.00 | $9.30 | 131 769 |
| Jun 05, 2018 | $9.30 | $9.64 | $9.15 | $9.20 | 129 642 |
| Jun 04, 2018 | $9.25 | $9.45 | $9.15 | $9.25 | 74 183 |
| Jun 01, 2018 | $9.10 | $9.35 | $9.05 | $9.30 | 116 097 |
| May 31, 2018 | $9.10 | $9.25 | $8.85 | $9.10 | 114 883 |
| May 30, 2018 | $9.40 | $9.45 | $8.80 | $9.00 | 186 556 |
| May 29, 2018 | $9.05 | $9.40 | $9.05 | $9.30 | 265 356 |
| May 25, 2018 | $9.15 | $9.25 | $9.00 | $9.05 | 86 483 |
