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 |
| Jun 25, 2020 | $12.54 | $12.55 | $12.54 | $12.55 | 522 020 |
| Jun 24, 2020 | $12.55 | $12.55 | $12.53 | $12.53 | 1 551 120 |
| Jun 23, 2020 | $12.54 | $12.55 | $12.53 | $12.54 | 1 243 718 |
| Jun 22, 2020 | $12.52 | $12.54 | $12.52 | $12.54 | 3 777 284 |
| Jun 19, 2020 | $12.05 | $12.11 | $12.05 | $12.11 | 882 375 |
| Jun 18, 2020 | $11.99 | $12.08 | $11.96 | $12.07 | 480 823 |
| Jun 17, 2020 | $11.97 | $12.02 | $11.97 | $11.99 | 452 487 |
| Jun 16, 2020 | $11.95 | $12.00 | $11.85 | $12.00 | 437 059 |
| Jun 15, 2020 | $11.83 | $11.96 | $11.83 | $11.93 | 237 570 |
| Jun 12, 2020 | $11.98 | $12.00 | $11.81 | $11.91 | 441 590 |
| Jun 11, 2020 | $11.89 | $12.00 | $11.89 | $11.94 | 332 876 |
| Jun 10, 2020 | $11.95 | $12.01 | $11.94 | $11.95 | 348 075 |
| Jun 09, 2020 | $11.94 | $12.00 | $11.91 | $11.93 | 379 261 |
| Jun 08, 2020 | $11.93 | $11.99 | $11.90 | $11.98 | 564 907 |
| Jun 05, 2020 | $11.94 | $12.02 | $11.90 | $11.93 | 435 139 |
| Jun 04, 2020 | $11.94 | $11.98 | $11.88 | $11.94 | 226 531 |
| Jun 03, 2020 | $12.05 | $12.05 | $11.85 | $11.96 | 493 574 |
| Jun 02, 2020 | $12.00 | $12.02 | $11.98 | $12.00 | 374 587 |
| Jun 01, 2020 | $12.05 | $12.06 | $11.98 | $11.98 | 180 251 |
| May 29, 2020 | $12.00 | $12.07 | $11.94 | $12.07 | 622 317 |
| May 28, 2020 | $12.03 | $12.07 | $12.00 | $12.00 | 188 879 |
| May 27, 2020 | $12.01 | $12.02 | $11.95 | $12.00 | 284 729 |
| May 26, 2020 | $12.07 | $12.08 | $11.93 | $11.96 | 246 493 |
| May 22, 2020 | $11.99 | $12.04 | $11.96 | $11.99 | 226 887 |
| May 21, 2020 | $11.98 | $12.12 | $11.98 | $12.00 | 174 852 |
