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 |
| May 24, 2018 | $8.80 | $9.20 | $8.80 | $9.15 | 136 525 |
| May 23, 2018 | $8.30 | $8.80 | $8.30 | $8.75 | 145 678 |
| May 22, 2018 | $8.75 | $8.85 | $8.30 | $8.50 | 145 395 |
| May 21, 2018 | $8.65 | $8.85 | $8.60 | $8.75 | 120 860 |
| May 18, 2018 | $8.70 | $8.75 | $8.51 | $8.65 | 123 140 |
| May 17, 2018 | $8.70 | $8.80 | $8.55 | $8.70 | 86 638 |
| May 16, 2018 | $8.75 | $8.90 | $8.55 | $8.70 | 135 399 |
| May 15, 2018 | $8.80 | $8.98 | $8.65 | $8.70 | 146 242 |
| May 14, 2018 | $8.95 | $9.00 | $8.35 | $8.85 | 325 079 |
| May 11, 2018 | $8.85 | $9.00 | $8.75 | $8.85 | 162 348 |
| May 10, 2018 | $8.75 | $8.95 | $8.05 | $8.85 | 449 976 |
| May 09, 2018 | $8.15 | $8.70 | $8.15 | $8.70 | 219 663 |
| May 08, 2018 | $8.05 | $8.27 | $8.00 | $8.10 | 117 881 |
| May 07, 2018 | $8.50 | $8.60 | $8.00 | $8.15 | 176 610 |
| May 04, 2018 | $8.45 | $8.50 | $8.20 | $8.40 | 201 435 |
| May 03, 2018 | $8.55 | $8.95 | $8.40 | $8.55 | 143 141 |
| May 02, 2018 | $9.55 | $9.95 | $8.25 | $8.40 | 553 641 |
| May 01, 2018 | $9.00 | $9.85 | $8.94 | $9.45 | 518 142 |
| Apr 30, 2018 | $8.80 | $9.05 | $8.70 | $9.00 | 225 899 |
| Apr 27, 2018 | $8.65 | $8.90 | $8.53 | $8.70 | 155 009 |
| Apr 26, 2018 | $8.60 | $8.63 | $8.45 | $8.60 | 83 011 |
| Apr 25, 2018 | $8.55 | $8.70 | $8.41 | $8.50 | 78 287 |
| Apr 24, 2018 | $8.70 | $8.70 | $8.10 | $8.45 | 161 889 |
| Apr 23, 2018 | $8.85 | $8.85 | $8.57 | $8.70 | 76 163 |
| Apr 20, 2018 | $8.80 | $8.90 | $8.50 | $8.75 | 93 378 |
