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 03, 2020 | $7.06 | $7.23 | $6.95 | $7.10 | 399 214 |
| Jan 31, 2020 | $7.25 | $7.41 | $6.99 | $7.10 | 708 395 |
| Jan 30, 2020 | $7.97 | $8.00 | $7.22 | $7.23 | 723 148 |
| Jan 29, 2020 | $8.25 | $8.41 | $8.00 | $8.05 | 801 926 |
| Jan 28, 2020 | $8.13 | $8.33 | $8.03 | $8.26 | 303 633 |
| Jan 27, 2020 | $8.13 | $8.24 | $7.96 | $8.06 | 310 194 |
| Jan 24, 2020 | $8.54 | $8.54 | $8.19 | $8.38 | 421 850 |
| Jan 23, 2020 | $8.48 | $8.54 | $8.34 | $8.49 | 297 931 |
| Jan 22, 2020 | $8.48 | $8.58 | $8.34 | $8.50 | 363 919 |
| Jan 21, 2020 | $8.56 | $8.62 | $8.46 | $8.48 | 282 582 |
| Jan 17, 2020 | $8.78 | $8.84 | $8.50 | $8.54 | 350 525 |
| Jan 16, 2020 | $8.98 | $9.06 | $8.73 | $8.80 | 491 667 |
| Jan 15, 2020 | $9.35 | $9.36 | $8.84 | $8.95 | 611 432 |
| Jan 14, 2020 | $9.35 | $9.49 | $9.17 | $9.26 | 611 655 |
| Jan 13, 2020 | $8.79 | $9.36 | $8.71 | $9.35 | 748 238 |
| Jan 10, 2020 | $8.84 | $8.87 | $8.56 | $8.75 | 391 178 |
| Jan 09, 2020 | $8.67 | $8.87 | $8.56 | $8.76 | 621 843 |
| Jan 08, 2020 | $8.36 | $8.66 | $8.28 | $8.56 | 457 635 |
| Jan 07, 2020 | $8.15 | $8.48 | $8.09 | $8.36 | 511 920 |
| Jan 06, 2020 | $8.30 | $8.30 | $8.05 | $8.13 | 308 413 |
| Jan 03, 2020 | $8.23 | $8.37 | $8.07 | $8.35 | 498 606 |
| Jan 02, 2020 | $8.60 | $8.62 | $8.34 | $8.45 | 376 023 |
| Dec 31, 2019 | $8.40 | $8.61 | $8.34 | $8.50 | 517 272 |
| Dec 30, 2019 | $8.21 | $8.56 | $7.79 | $8.45 | 682 617 |
| Dec 27, 2019 | $8.10 | $8.33 | $7.87 | $8.08 | 901 570 |
