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 |
| Nov 19, 2019 | $7.28 | $7.31 | $7.06 | $7.14 | 301 342 |
| Nov 18, 2019 | $7.19 | $7.26 | $7.05 | $7.22 | 345 648 |
| Nov 15, 2019 | $7.29 | $7.48 | $7.17 | $7.20 | 359 111 |
| Nov 14, 2019 | $7.17 | $7.24 | $7.09 | $7.21 | 260 395 |
| Nov 13, 2019 | $7.14 | $7.25 | $7.08 | $7.12 | 218 652 |
| Nov 12, 2019 | $7.08 | $7.41 | $7.01 | $7.20 | 436 044 |
| Nov 11, 2019 | $7.57 | $7.59 | $6.97 | $7.02 | 625 589 |
| Nov 08, 2019 | $7.50 | $7.74 | $7.47 | $7.57 | 527 689 |
| Nov 07, 2019 | $7.64 | $7.79 | $7.45 | $7.55 | 638 657 |
| Nov 06, 2019 | $8.56 | $8.56 | $7.15 | $7.60 | 2 690 677 |
| Nov 05, 2019 | $9.11 | $9.38 | $8.91 | $9.31 | 467 476 |
| Nov 04, 2019 | $9.08 | $9.18 | $8.65 | $9.08 | 367 590 |
| Nov 01, 2019 | $9.19 | $9.25 | $8.76 | $8.98 | 408 767 |
| Oct 31, 2019 | $8.83 | $9.19 | $8.70 | $9.16 | 504 327 |
| Oct 30, 2019 | $9.05 | $9.05 | $8.61 | $8.82 | 220 693 |
| Oct 29, 2019 | $9.10 | $9.28 | $8.77 | $9.05 | 793 180 |
| Oct 28, 2019 | $8.68 | $9.01 | $8.67 | $9.00 | 683 742 |
| Oct 25, 2019 | $8.15 | $8.75 | $8.01 | $8.67 | 324 069 |
| Oct 24, 2019 | $7.96 | $8.18 | $7.75 | $8.10 | 253 485 |
| Oct 23, 2019 | $8.04 | $8.19 | $7.85 | $7.95 | 331 475 |
| Oct 22, 2019 | $8.28 | $8.33 | $8.06 | $8.09 | 259 838 |
| Oct 21, 2019 | $8.59 | $8.59 | $8.13 | $8.28 | 284 710 |
| Oct 18, 2019 | $8.67 | $8.79 | $8.57 | $8.59 | 207 670 |
| Oct 17, 2019 | $8.80 | $8.88 | $8.63 | $8.73 | 390 177 |
| Oct 16, 2019 | $8.85 | $8.92 | $8.70 | $8.78 | 251 908 |
