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 |
| Aug 11, 2016 | $2.94 | $3.08 | $2.60 | $2.66 | 76 000 |
| Aug 10, 2016 | $3.50 | $3.50 | $2.90 | $2.92 | 82 700 |
| Aug 09, 2016 | $3.45 | $3.45 | $2.79 | $2.84 | 175 600 |
| Aug 08, 2016 | $3.56 | $3.58 | $3.45 | $3.48 | 16 100 |
| Aug 05, 2016 | $3.57 | $3.60 | $3.52 | $3.59 | 32 500 |
| Aug 04, 2016 | $3.42 | $3.59 | $3.40 | $3.57 | 14 600 |
| Aug 03, 2016 | $3.50 | $3.59 | $3.33 | $3.58 | 20 100 |
| Aug 02, 2016 | $3.63 | $3.63 | $3.37 | $3.40 | 25 300 |
| Aug 01, 2016 | $3.67 | $3.75 | $3.45 | $3.62 | 8 800 |
| Jul 29, 2016 | $3.60 | $3.70 | $3.43 | $3.70 | 15 800 |
| Jul 28, 2016 | $3.78 | $3.78 | $3.62 | $3.67 | 15 300 |
| Jul 27, 2016 | $3.75 | $3.80 | $3.66 | $3.78 | 12 700 |
| Jul 26, 2016 | $3.65 | $3.74 | $3.57 | $3.73 | 6 100 |
| Jul 25, 2016 | $3.59 | $3.70 | $3.51 | $3.69 | 21 000 |
| Jul 22, 2016 | $3.61 | $3.69 | $3.51 | $3.55 | 3 400 |
| Jul 21, 2016 | $3.54 | $3.64 | $3.50 | $3.64 | 7 600 |
| Jul 20, 2016 | $3.60 | $3.75 | $3.50 | $3.51 | 14 700 |
| Jul 19, 2016 | $3.73 | $3.80 | $3.52 | $3.60 | 31 500 |
| Jul 18, 2016 | $3.80 | $3.83 | $3.70 | $3.81 | 11 500 |
| Jul 15, 2016 | $3.72 | $3.98 | $3.72 | $3.81 | 51 500 |
| Jul 14, 2016 | $3.64 | $3.91 | $3.56 | $3.78 | 73 300 |
| Jul 13, 2016 | $3.16 | $3.65 | $3.16 | $3.60 | 152 500 |
| Jul 12, 2016 | $3.06 | $3.16 | $3.06 | $3.14 | 13 900 |
| Jul 11, 2016 | $3.07 | $3.40 | $2.95 | $3.03 | 71 000 |
| Jul 08, 2016 | $3.18 | $3.22 | $2.90 | $3.03 | 63 500 |
