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 |
| Oct 21, 2016 | $2.35 | $2.54 | $2.32 | $2.48 | 97 000 |
| Oct 20, 2016 | $2.39 | $2.43 | $2.29 | $2.35 | 57 500 |
| Oct 19, 2016 | $2.23 | $2.48 | $2.23 | $2.35 | 127 100 |
| Oct 18, 2016 | $2.38 | $2.38 | $2.22 | $2.23 | 124 900 |
| Oct 17, 2016 | $2.51 | $2.51 | $2.28 | $2.38 | 92 300 |
| Oct 14, 2016 | $2.35 | $2.60 | $2.32 | $2.48 | 85 000 |
| Oct 13, 2016 | $2.47 | $2.50 | $2.30 | $2.33 | 29 600 |
| Oct 12, 2016 | $2.28 | $2.48 | $2.26 | $2.46 | 77 800 |
| Oct 11, 2016 | $2.51 | $2.52 | $2.26 | $2.29 | 10 600 |
| Oct 10, 2016 | $2.36 | $2.47 | $2.31 | $2.37 | 21 700 |
| Oct 07, 2016 | $2.58 | $2.75 | $2.39 | $2.53 | 68 800 |
| Oct 06, 2016 | $2.51 | $2.61 | $2.48 | $2.51 | 36 100 |
| Oct 05, 2016 | $2.56 | $2.76 | $2.45 | $2.50 | 84 600 |
| Oct 04, 2016 | $2.40 | $2.65 | $2.27 | $2.59 | 93 000 |
| Oct 03, 2016 | $2.15 | $2.39 | $2.10 | $2.38 | 115 900 |
| Sep 30, 2016 | $2.07 | $2.27 | $2.04 | $2.22 | 134 600 |
| Sep 29, 2016 | $2.01 | $2.06 | $2.00 | $2.02 | 23 700 |
| Sep 28, 2016 | $2.01 | $2.12 | $2.01 | $2.04 | 7 200 |
| Sep 27, 2016 | $2.15 | $2.18 | $2.00 | $2.02 | 45 100 |
| Sep 26, 2016 | $2.10 | $2.16 | $1.98 | $2.15 | 51 800 |
| Sep 23, 2016 | $2.15 | $2.21 | $2.10 | $2.10 | 26 100 |
| Sep 22, 2016 | $2.27 | $2.28 | $2.14 | $2.14 | 29 900 |
| Sep 21, 2016 | $2.35 | $2.35 | $2.20 | $2.25 | 42 900 |
| Sep 20, 2016 | $2.30 | $2.37 | $2.26 | $2.26 | 22 400 |
| Sep 19, 2016 | $2.31 | $2.44 | $2.28 | $2.28 | 29 100 |
