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 10, 2020 | $11.26 | $11.86 | $11.25 | $11.71 | 1 218 179 |
| Mar 09, 2020 | $11.24 | $11.40 | $10.90 | $10.97 | 1 002 758 |
| Mar 06, 2020 | $12.04 | $12.04 | $11.53 | $11.64 | 2 242 158 |
| Mar 05, 2020 | $12.26 | $12.30 | $12.10 | $12.14 | 2 572 585 |
| Mar 04, 2020 | $12.27 | $12.31 | $12.25 | $12.30 | 1 446 642 |
| Mar 03, 2020 | $12.25 | $12.28 | $12.20 | $12.26 | 805 742 |
| Mar 02, 2020 | $12.26 | $12.29 | $12.18 | $12.26 | 846 501 |
| Feb 28, 2020 | $12.29 | $12.30 | $12.17 | $12.27 | 1 992 869 |
| Feb 27, 2020 | $12.30 | $12.35 | $12.27 | $12.31 | 1 533 621 |
| Feb 26, 2020 | $12.30 | $12.35 | $12.25 | $12.31 | 1 770 727 |
| Feb 25, 2020 | $12.33 | $12.33 | $12.23 | $12.32 | 2 763 796 |
| Feb 24, 2020 | $12.26 | $12.35 | $12.21 | $12.32 | 1 872 081 |
| Feb 21, 2020 | $12.35 | $12.36 | $12.32 | $12.33 | 4 676 555 |
| Feb 20, 2020 | $12.35 | $12.39 | $12.31 | $12.35 | 20 373 356 |
| Feb 19, 2020 | $7.74 | $8.00 | $7.70 | $7.99 | 389 941 |
| Feb 18, 2020 | $7.55 | $7.74 | $7.55 | $7.67 | 248 637 |
| Feb 14, 2020 | $7.63 | $7.72 | $7.50 | $7.54 | 206 365 |
| Feb 13, 2020 | $7.93 | $7.93 | $7.54 | $7.63 | 265 631 |
| Feb 12, 2020 | $7.80 | $7.91 | $7.66 | $7.89 | 233 482 |
| Feb 11, 2020 | $7.64 | $7.83 | $7.55 | $7.70 | 246 099 |
| Feb 10, 2020 | $7.51 | $7.67 | $7.51 | $7.59 | 220 729 |
| Feb 07, 2020 | $7.50 | $7.65 | $7.35 | $7.50 | 253 006 |
| Feb 06, 2020 | $7.75 | $7.75 | $7.52 | $7.54 | 301 249 |
| Feb 05, 2020 | $7.62 | $7.66 | $7.31 | $7.46 | 310 141 |
| Feb 04, 2020 | $7.26 | $7.56 | $7.14 | $7.53 | 414 416 |
