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 |
| Apr 26, 2016 | $5.13 | $5.13 | $5.00 | $5.00 | 25 218 |
| Apr 25, 2016 | $5.03 | $5.18 | $5.00 | $5.06 | 53 374 |
| Apr 22, 2016 | $4.98 | $5.00 | $4.96 | $4.99 | 26 746 |
| Apr 21, 2016 | $4.90 | $5.02 | $4.86 | $4.93 | 58 930 |
| Apr 20, 2016 | $4.75 | $5.00 | $4.65 | $4.90 | 187 459 |
| Apr 19, 2016 | $4.77 | $4.78 | $4.55 | $4.66 | 413 058 |
| Apr 18, 2016 | $4.43 | $4.68 | $4.30 | $4.40 | 48 768 |
| Apr 15, 2016 | $4.65 | $4.77 | $4.50 | $4.50 | 58 313 |
| Apr 14, 2016 | $5.04 | $5.05 | $4.58 | $4.70 | 95 471 |
| Apr 13, 2016 | $5.36 | $5.36 | $4.51 | $4.80 | 690 805 |
| Apr 12, 2016 | $5.53 | $5.58 | $5.32 | $5.47 | 5 285 |
| Apr 11, 2016 | $5.57 | $5.70 | $5.50 | $5.54 | 8 125 |
| Apr 08, 2016 | $5.62 | $5.70 | $5.50 | $5.61 | 3 585 |
| Apr 07, 2016 | $5.48 | $5.62 | $5.44 | $5.62 | 2 770 |
| Apr 06, 2016 | $5.72 | $5.75 | $5.26 | $5.50 | 32 568 |
| Apr 05, 2016 | $5.75 | $5.79 | $5.45 | $5.57 | 17 558 |
| Apr 04, 2016 | $5.62 | $5.77 | $5.55 | $5.76 | 8 616 |
| Apr 01, 2016 | $5.62 | $5.79 | $5.61 | $5.65 | 3 204 |
| Mar 31, 2016 | $5.72 | $5.78 | $5.62 | $5.62 | 3 574 |
| Mar 30, 2016 | $5.64 | $5.79 | $5.50 | $5.67 | 6 383 |
| Mar 29, 2016 | $5.72 | $5.79 | $5.33 | $5.55 | 24 000 |
| Mar 28, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 700 |
| Mar 24, 2016 | $5.65 | $5.79 | $5.65 | $5.79 | 3 800 |
| Mar 23, 2016 | $5.71 | $5.79 | $5.52 | $5.60 | 7 600 |
| Mar 22, 2016 | $5.44 | $5.79 | $5.43 | $5.71 | 8 700 |
