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 |
| Nov 28, 2016 | $1.70 | $1.77 | $1.65 | $1.75 | 97 850 |
| Nov 25, 2016 | $1.80 | $1.81 | $1.55 | $1.70 | 93 357 |
| Nov 23, 2016 | $1.75 | $1.80 | $1.70 | $1.80 | 12 783 |
| Nov 22, 2016 | $1.80 | $1.90 | $1.70 | $1.75 | 65 659 |
| Nov 21, 2016 | $1.70 | $1.85 | $1.70 | $1.85 | 43 485 |
| Nov 18, 2016 | $1.95 | $1.95 | $1.70 | $1.70 | 124 473 |
| Nov 17, 2016 | $1.95 | $2.00 | $1.80 | $1.85 | 80 030 |
| Nov 16, 2016 | $1.95 | $2.05 | $1.85 | $1.95 | 47 326 |
| Nov 15, 2016 | $2.00 | $2.11 | $1.95 | $2.00 | 63 946 |
| Nov 14, 2016 | $2.00 | $2.05 | $1.90 | $2.00 | 24 315 |
| Nov 11, 2016 | $2.00 | $2.15 | $1.90 | $1.95 | 65 271 |
| Nov 10, 2016 | $2.10 | $2.10 | $1.95 | $1.95 | 20 509 |
| Nov 09, 2016 | $1.95 | $2.20 | $1.71 | $2.05 | 76 879 |
| Nov 08, 2016 | $1.55 | $2.17 | $1.55 | $2.05 | 144 935 |
| Nov 07, 2016 | $1.70 | $1.80 | $1.50 | $1.60 | 253 100 |
| Nov 04, 2016 | $1.60 | $1.75 | $1.58 | $1.70 | 32 800 |
| Nov 03, 2016 | $1.75 | $1.80 | $1.58 | $1.60 | 96 100 |
| Nov 02, 2016 | $1.80 | $1.80 | $1.75 | $1.77 | 46 400 |
| Nov 01, 2016 | $2.00 | $2.05 | $1.80 | $1.80 | 80 800 |
| Oct 31, 2016 | $2.10 | $2.15 | $2.05 | $2.05 | 16 800 |
| Oct 28, 2016 | $2.12 | $2.28 | $2.05 | $2.05 | 118 900 |
| Oct 27, 2016 | $2.26 | $2.27 | $2.02 | $2.07 | 63 300 |
| Oct 26, 2016 | $2.13 | $2.27 | $2.03 | $2.04 | 59 400 |
| Oct 25, 2016 | $2.38 | $2.52 | $2.08 | $2.08 | 118 700 |
| Oct 24, 2016 | $2.45 | $2.52 | $2.36 | $2.36 | 69 800 |
