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 01, 2016 | $3.53 | $3.69 | $3.53 | $3.59 | 17 520 |
| May 31, 2016 | $3.55 | $3.69 | $3.54 | $3.57 | 14 706 |
| May 27, 2016 | $3.59 | $3.60 | $3.52 | $3.59 | 6 304 |
| May 26, 2016 | $3.54 | $3.60 | $3.51 | $3.59 | 11 638 |
| May 25, 2016 | $3.51 | $3.58 | $3.44 | $3.53 | 10 799 |
| May 24, 2016 | $3.56 | $3.65 | $3.42 | $3.49 | 7 072 |
| May 23, 2016 | $3.50 | $3.58 | $3.41 | $3.56 | 14 765 |
| May 20, 2016 | $3.46 | $3.63 | $3.40 | $3.50 | 34 700 |
| May 19, 2016 | $3.50 | $3.70 | $3.28 | $3.48 | 49 235 |
| May 18, 2016 | $3.63 | $3.69 | $3.52 | $3.67 | 4 681 |
| May 17, 2016 | $3.68 | $3.77 | $3.55 | $3.55 | 28 298 |
| May 16, 2016 | $3.77 | $3.79 | $3.55 | $3.69 | 36 999 |
| May 13, 2016 | $3.74 | $3.83 | $3.62 | $3.72 | 34 068 |
| May 12, 2016 | $3.56 | $3.84 | $3.56 | $3.70 | 40 343 |
| May 11, 2016 | $3.54 | $3.67 | $3.45 | $3.46 | 19 554 |
| May 10, 2016 | $3.54 | $3.63 | $3.41 | $3.59 | 84 823 |
| May 09, 2016 | $3.25 | $3.40 | $3.25 | $3.30 | 46 389 |
| May 06, 2016 | $3.48 | $3.55 | $2.82 | $3.23 | 222 849 |
| May 05, 2016 | $4.50 | $4.50 | $3.29 | $3.48 | 244 217 |
| May 04, 2016 | $4.70 | $4.95 | $4.45 | $4.51 | 140 561 |
| May 03, 2016 | $4.88 | $4.88 | $4.45 | $4.75 | 139 532 |
| May 02, 2016 | $5.00 | $5.00 | $4.69 | $4.84 | 13 605 |
| Apr 29, 2016 | $4.93 | $4.97 | $4.76 | $4.82 | 13 612 |
| Apr 28, 2016 | $5.07 | $5.07 | $4.74 | $4.83 | 133 514 |
| Apr 27, 2016 | $5.06 | $5.06 | $5.00 | $5.04 | 7 594 |
