Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adesto Tech (NQ: IOTS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.630	7.630	7.420	7.530	228,100	-0.19(-2.46%)
May 30, 2019	7.890	7.910	7.620	7.720	121,257	-0.15(-1.91%)
May 29, 2019	7.730	7.940	7.620	7.870	208,570	+0.02(+0.25%)
May 28, 2019	7.630	7.880	7.480	7.850	211,630	+0.21(+2.75%)
May 24, 2019	7.630	7.790	7.570	7.640	187,500	+0.10(+1.33%)
May 23, 2019	7.500	7.550	7.280	7.540	184,546	-0.07(-0.92%)
May 22, 2019	7.220	7.610	7.220	7.610	246,461	+0.35(+4.82%)
May 21, 2019	7.180	7.410	7.120	7.260	91,737	+0.14(+1.97%)
May 20, 2019	7.440	7.450	7.030	7.120	150,567	-0.39(-5.19%)
May 17, 2019	7.000	7.520	6.880	7.510	245,200	+0.48(+6.83%)
May 16, 2019	7.720	7.880	6.960	7.030	352,299	-0.72(-9.29%)
May 15, 2019	7.640	7.900	7.640	7.750	170,111	+0.09(+1.17%)
May 14, 2019	7.640	8.010	7.550	7.660	305,079	+0.13(+1.73%)
May 13, 2019	7.700	7.700	7.160	7.530	420,170	-0.26(-3.34%)
May 10, 2019	7.420	7.800	7.321	7.790	370,100	+0.37(+4.99%)
May 09, 2019	7.550	7.650	7.320	7.420	472,956	-0.11(-1.46%)
May 08, 2019	6.510	7.560	6.510	7.530	774,473	+1.32(+21.26%)
May 07, 2019	6.360	6.470	6.140	6.210	99,115	-0.22(-3.42%)
May 06, 2019	6.200	6.510	6.200	6.430	74,758	+0.09(+1.42%)
May 03, 2019	6.190	6.360	6.175	6.340	59,400	+0.15(+2.42%)
May 02, 2019	6.190	6.380	6.120	6.190	117,619	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adesto Tech (NQ: IOTS )

Historical Prices