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 (%)
Nov 30, 2017 8.200 8.400 8.050 8.200 134,470 +0.20(+2.50%)
Nov 29, 2017 8.400 8.500 7.950 8.000 147,018 -0.40(-4.76%)
Nov 28, 2017 8.500 8.550 8.350 8.400 177,075 -0.05(-0.59%)
Nov 27, 2017 8.500 8.600 8.300 8.450 227,619 +0.00(+0.00%)
Nov 24, 2017 8.300 8.450 8.150 8.450 112,780 +0.25(+3.05%)
Nov 22, 2017 8.150 8.345 8.100 8.200 207,936 +0.10(+1.23%)
Nov 21, 2017 7.950 8.350 7.945 8.100 238,685 +0.30(+3.85%)
Nov 20, 2017 7.800 8.000 7.700 7.800 160,172 +0.10(+1.30%)
Nov 17, 2017 7.650 8.000 7.600 7.700 59,887 +0.00(+0.00%)
Nov 16, 2017 7.850 8.100 7.660 7.700 107,590 -0.05(-0.65%)
Nov 15, 2017 7.700 7.850 7.500 7.750 173,075 -0.10(-1.27%)
Nov 14, 2017 7.950 8.095 7.675 7.850 110,388 -0.15(-1.88%)
Nov 13, 2017 8.550 8.550 7.725 8.000 329,064 -0.50(-5.88%)
Nov 10, 2017 8.400 8.650 8.200 8.500 351,395 +0.05(+0.59%)
Nov 09, 2017 8.300 9.000 8.200 8.450 915,989 +0.75(+9.74%)
Nov 08, 2017 7.500 7.800 7.050 7.700 202,158 +0.15(+1.99%)
Nov 07, 2017 7.900 7.900 7.500 7.550 85,319 -0.40(-5.03%)
Nov 06, 2017 7.600 8.000 7.350 7.950 156,310 +0.40(+5.30%)
Nov 03, 2017 7.650 7.700 7.400 7.550 99,780 -0.15(-1.95%)
Nov 02, 2017 7.700 7.750 7.650 7.700 47,793 +0.00(+0.00%)
Nov 01, 2017 7.700 7.950 7.600 7.700 86,246 -0.20(-2.53%)
Oct 31, 2017 7.950 8.200 7.750 7.900 97,683 -0.05(-0.63%)
Oct 30, 2017 7.950 8.100 7.900 7.950 125,882 +0.00(+0.00%)
Oct 27, 2017 7.850 7.950 7.400 7.950 146,831 +0.25(+3.25%)
Oct 26, 2017 7.850 7.900 7.500 7.700 81,978 -0.15(-1.91%)
Oct 25, 2017 7.800 7.950 7.350 7.850 134,829 +0.05(+0.64%)
Oct 24, 2017 7.150 7.900 7.060 7.800 140,086 +0.50(+6.85%)
Oct 23, 2017 7.500 7.500 7.050 7.300 147,221 -0.20(-2.67%)
Oct 20, 2017 7.700 7.800 7.500 7.500 72,010 -0.20(-2.60%)
Oct 19, 2017 8.050 8.050 7.525 7.700 137,313 -0.25(-3.14%)
Oct 18, 2017 7.850 8.000 7.550 7.950 68,785 +0.25(+3.25%)
Oct 17, 2017 7.900 8.000 7.560 7.700 132,295 -0.30(-3.75%)
Oct 16, 2017 8.150 8.150 7.900 8.000 56,280 -0.05(-0.62%)
Oct 13, 2017 8.100 8.240 8.000 8.050 57,894 -0.05(-0.62%)
Oct 12, 2017 8.100 9.200 7.900 8.100 320,284 -0.25(-2.99%)
Oct 11, 2017 8.350 8.370 8.250 8.350 107,137 +0.10(+1.21%)
Oct 10, 2017 8.200 8.350 7.850 8.250 161,731 +0.00(+0.00%)
Oct 09, 2017 8.500 8.500 7.650 8.250 248,431 +0.10(+1.23%)
Oct 06, 2017 7.600 8.350 7.250 8.150 462,620 +0.60(+7.95%)
Oct 05, 2017 7.350 7.550 7.200 7.550 115,827 +0.25(+3.42%)
Oct 04, 2017 7.800 7.850 7.000 7.300 243,667 -0.45(-5.81%)
Oct 03, 2017 7.550 7.850 7.400 7.750 69,212 +0.20(+2.65%)
Oct 02, 2017 8.000 8.050 7.500 7.550 105,539 -0.30(-3.82%)
Sep 29, 2017 7.700 7.875 7.650 7.850 48,222 +0.00(+0.00%)
Sep 28, 2017 7.950 8.000 7.650 7.850 73,727 +0.00(+0.00%)
Sep 27, 2017 7.200 7.850 7.150 7.850 230,809 +0.75(+10.56%)
Sep 26, 2017 7.450 7.450 6.850 7.100 258,104 -0.30(-4.05%)
Sep 25, 2017 7.550 7.600 7.050 7.400 195,479 -0.20(-2.63%)
Sep 22, 2017 7.350 7.850 7.300 7.600 134,911 +0.30(+4.11%)
Sep 21, 2017 8.150 8.150 7.050 7.300 277,093 -0.85(-10.43%)
Sep 20, 2017 8.150 8.150 7.950 8.150 299,029 +0.05(+0.62%)
Sep 19, 2017 7.750 8.150 7.650 8.100 620,605 +0.35(+4.52%)
Sep 18, 2017 7.800 7.900 7.550 7.750 384,618 -0.05(-0.64%)
Sep 15, 2017 7.650 7.825 7.350 7.800 167,432 +0.15(+1.96%)
Sep 14, 2017 7.800 7.800 7.478 7.650 124,284 -0.05(-0.65%)
Sep 13, 2017 7.950 7.950 7.400 7.700 255,902 -0.10(-1.28%)
Sep 12, 2017 7.300 7.900 7.250 7.800 920,419 +0.60(+8.33%)
Sep 11, 2017 6.600 7.300 6.450 7.200 551,055 +0.55(+8.27%)
Sep 08, 2017 6.400 6.700 6.350 6.650 260,040 +0.20(+3.10%)
Sep 07, 2017 6.400 6.500 6.400 6.450 75,494 -0.05(-0.77%)
Sep 06, 2017 6.500 6.500 6.200 6.500 84,671 -0.05(-0.76%)
Sep 05, 2017 6.600 6.700 6.310 6.550 69,898 -0.15(-2.24%)
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.