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 |
| Mar 21, 2016 | $5.80 | $5.80 | $5.58 | $5.79 | 6 000 |
| Mar 18, 2016 | $5.55 | $5.85 | $5.31 | $5.85 | 23 900 |
| Mar 17, 2016 | $5.59 | $5.65 | $5.52 | $5.58 | 3 300 |
| Mar 16, 2016 | $5.63 | $5.65 | $5.56 | $5.65 | 5 800 |
| Mar 15, 2016 | $5.57 | $5.65 | $5.50 | $5.64 | 6 200 |
| Mar 14, 2016 | $5.65 | $5.65 | $5.58 | $5.65 | 3 200 |
| Mar 11, 2016 | $5.54 | $5.65 | $5.37 | $5.65 | 11 900 |
| Mar 10, 2016 | $5.49 | $5.51 | $5.40 | $5.43 | 2 800 |
| Mar 09, 2016 | $5.58 | $5.58 | $5.42 | $5.50 | 4 700 |
| Mar 08, 2016 | $5.52 | $5.70 | $5.48 | $5.50 | 5 300 |
| Mar 07, 2016 | $5.55 | $5.59 | $5.50 | $5.51 | 12 000 |
| Mar 04, 2016 | $5.59 | $5.60 | $5.50 | $5.55 | 7 100 |
| Mar 03, 2016 | $5.59 | $5.70 | $5.44 | $5.53 | 9 200 |
| Mar 02, 2016 | $5.60 | $5.60 | $5.43 | $5.60 | 14 300 |
| Mar 01, 2016 | $5.62 | $5.70 | $5.50 | $5.70 | 13 500 |
| Feb 29, 2016 | $5.70 | $5.70 | $5.37 | $5.53 | 17 600 |
| Feb 26, 2016 | $5.55 | $5.70 | $5.38 | $5.70 | 5 700 |
| Feb 25, 2016 | $5.59 | $5.59 | $5.45 | $5.55 | 17 800 |
| Feb 24, 2016 | $5.45 | $5.55 | $5.38 | $5.53 | 8 000 |
| Feb 23, 2016 | $5.75 | $5.77 | $5.53 | $5.59 | 6 500 |
| Feb 22, 2016 | $5.40 | $5.82 | $5.26 | $5.72 | 157 900 |
| Feb 19, 2016 | $5.28 | $5.79 | $5.27 | $5.30 | 47 300 |
| Feb 18, 2016 | $5.23 | $5.48 | $5.20 | $5.30 | 11 600 |
| Feb 17, 2016 | $5.50 | $5.50 | $4.94 | $5.17 | 41 200 |
| Feb 16, 2016 | $5.51 | $5.70 | $5.24 | $5.50 | 7 600 |
