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 (%)
Mar 31, 2016 5.712 5.780 5.620 5.620 3,574 -0.16(-2.77%)
Mar 30, 2016 5.640 5.790 5.500 5.780 14,293 +0.23(+4.14%)
Mar 29, 2016 5.720 5.790 5.330 5.550 24,039 -0.24(-4.15%)
Mar 28, 2016 5.790 5.790 5.790 5.790 677 +0.00(+0.00%)
Mar 24, 2016 5.650 5.790 5.790 5.790 3,800 +0.19(+3.39%)
Mar 23, 2016 5.710 5.790 5.520 5.600 7,599 -0.11(-1.93%)
Mar 22, 2016 5.440 5.790 5.430 5.710 8,687 -0.08(-1.38%)
Mar 21, 2016 5.800 5.800 5.580 5.790 6,016 -0.06(-1.03%)
Mar 18, 2016 5.550 5.850 5.310 5.850 23,946 +0.27(+4.84%)
Mar 17, 2016 5.590 5.650 5.520 5.580 3,341 -0.07(-1.24%)
Mar 16, 2016 5.630 5.650 5.560 5.650 5,768 +0.01(+0.18%)
Mar 15, 2016 5.570 5.650 5.500 5.640 6,154 -0.01(-0.18%)
Mar 14, 2016 5.650 5.650 5.580 5.650 3,152 +0.00(+0.00%)
Mar 11, 2016 5.540 5.650 5.370 5.650 11,883 +0.22(+4.05%)
Mar 10, 2016 5.490 5.510 5.400 5.430 2,806 -0.07(-1.27%)
Mar 09, 2016 5.580 5.580 5.420 5.500 4,718 +0.00(+0.00%)
Mar 08, 2016 5.520 5.700 5.480 5.500 5,265 -0.01(-0.18%)
Mar 07, 2016 5.554 5.590 5.500 5.510 12,023 -0.04(-0.72%)
Mar 04, 2016 5.590 5.590 5.500 5.550 7,127 +0.02(+0.36%)
Mar 03, 2016 5.591 5.700 5.440 5.530 9,152 -0.07(-1.25%)
Mar 02, 2016 5.600 5.600 5.430 5.600 14,274 -0.10(-1.75%)
Mar 01, 2016 5.620 5.700 5.500 5.700 13,518 +0.17(+3.07%)
Feb 29, 2016 5.700 5.700 5.370 5.530 17,564 -0.17(-2.98%)
Feb 26, 2016 5.550 5.700 5.384 5.700 5,671 +0.15(+2.70%)
Feb 25, 2016 5.590 5.590 5.450 5.550 17,787 +0.02(+0.36%)
Feb 24, 2016 5.450 5.550 5.380 5.530 7,959 -0.06(-1.07%)
Feb 23, 2016 5.750 5.770 5.530 5.590 6,500 -0.13(-2.27%)
Feb 22, 2016 5.400 5.820 5.260 5.720 157,895 +0.42(+7.92%)
Feb 19, 2016 5.280 5.790 5.270 5.300 47,306 +0.00(+0.00%)
Feb 18, 2016 5.230 5.479 5.195 5.300 11,623 +0.13(+2.51%)
Feb 17, 2016 5.400 5.450 4.940 5.170 41,295 -0.33(-6.00%)
Feb 16, 2016 5.510 5.700 5.240 5.500 7,636 +0.11(+2.04%)
Feb 12, 2016 5.500 5.390 5.390 5.390 81,000 +0.28(+5.48%)
Feb 11, 2016 5.540 5.570 5.000 5.110 66,351 -0.98(-16.09%)
Feb 10, 2016 5.970 6.120 5.500 6.090 30,938 +0.09(+1.50%)
Feb 09, 2016 6.000 6.150 5.560 6.000 14,452 +0.01(+0.17%)
Feb 08, 2016 6.050 6.074 5.690 5.990 8,862 -0.12(-2.04%)
Feb 05, 2016 6.090 6.130 6.000 6.115 5,027 +0.02(+0.25%)
Feb 04, 2016 6.080 6.150 6.080 6.100 3,198 +0.06(+0.99%)
Feb 03, 2016 6.106 6.280 6.000 6.040 12,070 +0.01(+0.17%)
Feb 02, 2016 6.060 6.260 6.000 6.030 12,700 -0.02(-0.33%)
Feb 01, 2016 6.000 6.260 6.000 6.050 21,368 +0.07(+1.17%)
Jan 29, 2016 5.904 6.240 5.860 5.980 27,382 +0.16(+2.75%)
Jan 28, 2016 6.070 6.070 5.610 5.820 14,292 -0.08(-1.36%)
Jan 27, 2016 5.690 6.290 5.690 5.900 35,259 +0.13(+2.25%)
Jan 26, 2016 5.800 5.940 5.570 5.770 23,798 +0.16(+2.85%)
Jan 25, 2016 5.920 6.270 5.540 5.610 44,643 -0.32(-5.40%)
Jan 22, 2016 5.990 5.990 5.660 5.930 27,226 +0.01(+0.17%)
Jan 21, 2016 5.600 5.980 5.600 5.920 15,461 +0.42(+7.64%)
Jan 20, 2016 5.670 5.880 5.140 5.500 35,395 -0.30(-5.17%)
Jan 19, 2016 5.680 5.990 5.680 5.800 12,764 +0.16(+2.84%)
Jan 15, 2016 5.930 5.640 5.640 5.640 60,300 -0.52(-8.44%)
Jan 14, 2016 6.490 6.780 5.910 6.160 228,211 -0.27(-4.20%)
Jan 13, 2016 6.800 6.940 6.430 6.430 14,049 -0.29(-4.32%)
Jan 12, 2016 6.830 7.000 6.500 6.720 64,636 -0.02(-0.30%)
Jan 11, 2016 6.610 6.740 6.570 6.740 6,891 +0.15(+2.28%)
Jan 08, 2016 6.690 6.690 6.270 6.590 106,566 -0.08(-1.20%)
Jan 07, 2016 7.050 7.270 6.590 6.670 37,849 -0.58(-8.00%)
Jan 06, 2016 7.290 7.400 6.960 7.250 40,138 -0.13(-1.76%)
Jan 05, 2016 7.590 7.670 7.090 7.380 45,168 -0.21(-2.77%)
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.