Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adesto Tech (NQ: IOTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.550 3.650 3.500 3.550 60,821 -0.10(-2.74%)
Jan 30, 2017 3.700 3.700 3.500 3.650 109,274 +0.05(+1.39%)
Jan 27, 2017 3.700 3.700 3.500 3.600 54,514 -0.05(-1.37%)
Jan 26, 2017 3.800 3.800 3.500 3.650 63,003 -0.10(-2.67%)
Jan 25, 2017 3.900 3.900 3.750 3.750 106,518 -0.04(-1.06%)
Jan 24, 2017 3.700 3.800 3.650 3.790 117,652 +0.14(+3.84%)
Jan 23, 2017 3.850 4.050 3.650 3.650 230,428 -0.10(-2.67%)
Jan 20, 2017 3.500 3.890 3.300 3.750 231,196 +0.45(+13.64%)
Jan 19, 2017 3.450 3.450 3.225 3.300 179,420 -0.10(-2.94%)
Jan 18, 2017 3.200 3.500 3.150 3.400 222,442 +0.15(+4.62%)
Jan 17, 2017 3.250 3.305 3.000 3.250 206,515 -0.05(-1.52%)
Jan 13, 2017 3.300 3.300 3.300 0 +0.45(+15.79%)
Jan 12, 2017 2.100 3.550 2.000 2.850 2,084,704 +0.85(+42.50%)
Jan 11, 2017 1.950 2.050 1.950 2.000 33,431 +0.05(+2.56%)
Jan 10, 2017 1.950 2.050 1.950 1.950 53,379 +0.05(+2.63%)
Jan 09, 2017 2.050 2.287 1.900 1.900 189,202 -0.10(-5.00%)
Jan 06, 2017 2.000 2.050 1.950 2.000 38,330 -0.05(-2.44%)
Jan 05, 2017 2.000 2.050 1.950 2.050 16,868 +0.05(+2.50%)
Jan 04, 2017 2.000 2.050 1.950 2.000 81,040 +0.00(+0.00%)
Jan 03, 2017 1.900 2.000 1.850 2.000 19,583 +0.15(+8.11%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 29, 2016 2.000 2.000 1.850 1.850 81,025 -0.15(-7.50%)
Dec 28, 2016 1.900 2.100 1.900 2.000 155,158 +0.05(+2.56%)
Dec 27, 2016 1.850 1.950 1.850 1.950 33,884 +0.10(+5.41%)
Dec 23, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 22, 2016 1.890 1.950 1.850 1.850 54,176 -0.05(-2.63%)
Dec 21, 2016 1.850 1.900 1.800 1.900 64,867 +0.05(+2.70%)
Dec 20, 2016 1.867 1.900 1.800 1.850 95,648 +0.00(+0.00%)
Dec 19, 2016 1.900 1.900 1.850 1.850 60,190 -0.05(-2.63%)
Dec 16, 2016 1.850 1.900 1.850 1.900 66,065 +0.05(+2.70%)
Dec 15, 2016 1.850 1.950 1.850 1.850 3,615 -0.05(-2.63%)
Dec 14, 2016 1.900 1.950 1.775 1.900 277,304 -0.05(-2.56%)
Dec 13, 2016 1.900 1.955 1.850 1.950 15,785 +0.02(+1.30%)
Dec 12, 2016 1.950 2.000 1.875 1.925 31,360 -0.02(-1.28%)
Dec 09, 2016 1.900 1.950 1.850 1.950 45,713 +0.05(+2.63%)
Dec 08, 2016 1.800 2.050 1.800 1.900 125,083 +0.10(+5.56%)
Dec 07, 2016 1.750 1.881 1.750 1.800 389,384 +0.00(+0.00%)
Dec 06, 2016 1.750 1.850 1.750 1.800 319,993 +0.05(+2.86%)
Dec 05, 2016 1.800 1.800 1.750 1.750 56,825 -0.05(-2.78%)
Dec 02, 2016 1.800 1.800 1.750 1.800 57,433 +0.00(+0.00%)
Dec 01, 2016 1.750 1.850 1.750 1.800 41,734 +0.00(+0.00%)
Nov 30, 2016 1.850 1.900 1.750 1.800 66,928 -0.05(-2.70%)
Nov 29, 2016 1.750 1.875 1.700 1.850 139,897 +0.10(+5.71%)
Nov 28, 2016 1.700 1.775 1.650 1.750 97,850 +0.05(+2.94%)
Nov 25, 2016 1.800 1.813 1.550 1.700 93,357 -0.10(-5.56%)
Nov 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Nov 22, 2016 1.800 1.900 1.700 1.750 65,659 -0.10(-5.41%)
Nov 21, 2016 1.700 1.850 1.700 1.850 43,485 +0.15(+8.82%)
Nov 18, 2016 1.950 1.950 1.700 1.700 124,473 -0.15(-8.11%)
Nov 17, 2016 1.950 2.000 1.800 1.850 80,030 -0.10(-5.13%)
Nov 16, 2016 1.950 2.050 1.850 1.950 47,326 -0.05(-2.50%)
Nov 15, 2016 2.000 2.112 1.950 2.000 63,946 +0.00(+0.00%)
Nov 14, 2016 2.000 2.050 1.900 2.000 24,315 +0.05(+2.56%)
Nov 11, 2016 2.000 2.150 1.900 1.950 65,271 +0.00(+0.00%)
Nov 10, 2016 2.100 2.100 1.950 1.950 20,509 -0.10(-4.88%)
Nov 09, 2016 1.950 2.200 1.710 2.050 76,879 +0.00(+0.00%)
Nov 08, 2016 1.550 2.175 1.550 2.050 144,935 +0.45(+28.12%)
Nov 07, 2016 1.700 1.800 1.500 1.600 253,097 -0.10(-5.88%)
Nov 04, 2016 1.600 1.750 1.575 1.700 32,813 +0.10(+6.25%)
Nov 03, 2016 1.750 1.795 1.575 1.600 96,132 -0.17(-9.86%)
Nov 02, 2016 1.800 1.800 1.750 1.775 46,372 -0.03(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.