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 |
| Feb 12, 2016 | $5.50 | $5.69 | $5.02 | $5.39 | 81 000 |
| Feb 11, 2016 | $5.54 | $5.57 | $5.00 | $5.11 | 66 400 |
| Feb 10, 2016 | $5.97 | $6.12 | $5.50 | $6.09 | 30 900 |
| Feb 09, 2016 | $6.00 | $6.15 | $5.50 | $6.00 | 14 500 |
| Feb 08, 2016 | $6.05 | $6.07 | $5.69 | $5.99 | 8 900 |
| Feb 05, 2016 | $6.09 | $6.13 | $6.00 | $6.12 | 5 000 |
| Feb 04, 2016 | $6.08 | $6.15 | $6.08 | $6.10 | 3 200 |
| Feb 03, 2016 | $6.11 | $6.28 | $6.00 | $6.04 | 12 100 |
| Feb 02, 2016 | $6.06 | $6.26 | $6.00 | $6.03 | 12 700 |
| Feb 01, 2016 | $6.00 | $6.26 | $6.00 | $6.05 | 21 400 |
| Jan 29, 2016 | $5.90 | $6.24 | $5.86 | $5.98 | 27 400 |
| Jan 28, 2016 | $6.07 | $6.07 | $5.61 | $5.82 | 14 300 |
| Jan 27, 2016 | $5.69 | $6.29 | $5.69 | $5.90 | 35 300 |
| Jan 26, 2016 | $5.80 | $5.94 | $5.57 | $5.77 | 23 800 |
| Jan 25, 2016 | $5.92 | $6.27 | $5.54 | $5.61 | 44 600 |
| Jan 22, 2016 | $5.99 | $5.99 | $5.66 | $5.93 | 27 200 |
| Jan 21, 2016 | $5.60 | $5.98 | $5.60 | $5.92 | 15 500 |
| Jan 20, 2016 | $5.67 | $5.88 | $4.99 | $5.50 | 35 400 |
| Jan 19, 2016 | $5.68 | $5.99 | $5.68 | $5.80 | 12 800 |
| Jan 15, 2016 | $5.93 | $6.31 | $5.16 | $5.64 | 60 300 |
| Jan 14, 2016 | $6.49 | $6.78 | $5.91 | $6.16 | 228 200 |
| Jan 13, 2016 | $6.80 | $6.94 | $6.43 | $6.43 | 14 000 |
| Jan 12, 2016 | $6.83 | $7.00 | $6.50 | $6.72 | 64 600 |
| Jan 11, 2016 | $6.61 | $6.74 | $6.57 | $6.74 | 6 900 |
| Jan 08, 2016 | $6.69 | $6.69 | $6.27 | $6.59 | 106 600 |
