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 |
| Jul 07, 2016 | $3.16 | $3.29 | $2.91 | $3.06 | 80 100 |
| Jul 06, 2016 | $3.26 | $3.45 | $3.15 | $3.15 | 47 000 |
| Jul 05, 2016 | $3.20 | $3.48 | $3.20 | $3.26 | 24 500 |
| Jul 01, 2016 | $3.28 | $3.40 | $3.18 | $3.22 | 17 900 |
| Jun 30, 2016 | $3.47 | $3.47 | $3.28 | $3.28 | 20 100 |
| Jun 29, 2016 | $3.25 | $3.34 | $3.25 | $3.30 | 29 500 |
| Jun 28, 2016 | $3.48 | $3.51 | $3.17 | $3.17 | 31 900 |
| Jun 27, 2016 | $3.25 | $3.35 | $3.00 | $3.02 | 53 300 |
| Jun 24, 2016 | $3.29 | $3.39 | $3.17 | $3.30 | 43 300 |
| Jun 23, 2016 | $3.42 | $3.44 | $3.31 | $3.35 | 9 900 |
| Jun 22, 2016 | $3.55 | $3.72 | $3.30 | $3.41 | 56 900 |
| Jun 21, 2016 | $3.66 | $3.68 | $3.55 | $3.55 | 13 200 |
| Jun 20, 2016 | $3.74 | $3.74 | $3.65 | $3.69 | 9 800 |
| Jun 17, 2016 | $3.71 | $3.96 | $3.66 | $3.67 | 42 900 |
| Jun 16, 2016 | $3.89 | $4.06 | $3.67 | $3.79 | 34 691 |
| Jun 15, 2016 | $3.90 | $4.10 | $3.89 | $3.90 | 12 644 |
| Jun 14, 2016 | $3.85 | $4.00 | $3.85 | $3.95 | 16 608 |
| Jun 13, 2016 | $3.90 | $4.25 | $3.85 | $3.86 | 23 536 |
| Jun 10, 2016 | $4.05 | $4.30 | $3.91 | $3.99 | 19 184 |
| Jun 09, 2016 | $3.95 | $4.26 | $3.89 | $4.04 | 38 743 |
| Jun 08, 2016 | $3.80 | $4.02 | $3.73 | $3.92 | 24 748 |
| Jun 07, 2016 | $3.65 | $3.80 | $3.61 | $3.76 | 18 159 |
| Jun 06, 2016 | $3.63 | $3.70 | $3.46 | $3.64 | 13 813 |
| Jun 03, 2016 | $3.61 | $3.61 | $3.41 | $3.60 | 16 035 |
| Jun 02, 2016 | $3.63 | $3.68 | $3.48 | $3.59 | 18 875 |
