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 (%)
May 31, 2016 3.550 3.690 3.540 3.570 14,706 -0.02(-0.56%)
May 27, 2016 3.590 3.590 3.590 3.590 6,300 +0.00(+0.00%)
May 26, 2016 3.540 3.600 3.510 3.590 11,638 +0.06(+1.70%)
May 25, 2016 3.510 3.580 3.440 3.530 10,799 +0.04(+1.15%)
May 24, 2016 3.420 3.650 3.420 3.490 7,072 -0.07(-1.97%)
May 23, 2016 3.500 3.580 3.410 3.560 14,765 +0.06(+1.71%)
May 20, 2016 3.460 3.630 3.400 3.500 34,700 +0.02(+0.57%)
May 19, 2016 3.700 3.700 3.280 3.480 49,235 -0.19(-5.18%)
May 18, 2016 3.519 3.690 3.519 3.670 4,681 +0.12(+3.38%)
May 17, 2016 3.670 3.770 3.545 3.550 28,298 -0.14(-3.79%)
May 16, 2016 3.770 3.785 3.545 3.690 36,999 -0.03(-0.81%)
May 13, 2016 3.740 3.830 3.620 3.720 34,068 +0.02(+0.54%)
May 12, 2016 3.560 3.840 3.560 3.700 40,343 +0.24(+6.94%)
May 11, 2016 3.540 3.670 3.450 3.460 19,554 -0.13(-3.62%)
May 10, 2016 3.540 3.630 3.410 3.590 84,823 +0.29(+8.79%)
May 09, 2016 3.250 3.400 3.250 3.300 46,389 +0.07(+2.17%)
May 06, 2016 3.480 3.550 2.820 3.230 222,849 -0.25(-7.18%)
May 05, 2016 4.500 4.500 3.290 3.480 244,217 -1.03(-22.84%)
May 04, 2016 4.700 4.950 4.450 4.510 140,561 -0.24(-5.05%)
May 03, 2016 4.880 4.880 4.450 4.750 139,532 -0.09(-1.86%)
May 02, 2016 5.000 5.000 4.690 4.840 13,605 +0.02(+0.41%)
Apr 29, 2016 4.830 4.970 4.760 4.820 13,612 -0.01(-0.21%)
Apr 28, 2016 5.070 5.070 4.740 4.830 133,514 -0.21(-4.17%)
Apr 27, 2016 5.060 5.060 5.000 5.040 7,594 +0.04(+0.80%)
Apr 26, 2016 5.130 5.130 5.000 5.000 25,218 -0.06(-1.19%)
Apr 25, 2016 5.030 5.180 5.000 5.060 53,374 +0.07(+1.40%)
Apr 22, 2016 5.000 5.000 4.960 4.990 26,746 +0.06(+1.22%)
Apr 21, 2016 4.900 5.020 4.860 4.930 58,930 +0.03(+0.61%)
Apr 20, 2016 4.750 5.000 4.650 4.900 187,459 +0.24(+5.15%)
Apr 19, 2016 4.770 4.780 4.550 4.660 413,467 +0.26(+5.91%)
Apr 18, 2016 4.430 4.680 4.300 4.400 49,768 -0.10(-2.22%)
Apr 15, 2016 4.710 4.770 4.500 4.500 58,313 -0.20(-4.26%)
Apr 14, 2016 5.040 5.050 4.580 4.700 95,471 -0.10(-2.08%)
Apr 13, 2016 5.360 5.360 4.510 4.800 690,805 -0.67(-12.25%)
Apr 12, 2016 5.530 5.580 5.320 5.470 5,285 -0.07(-1.26%)
Apr 11, 2016 5.570 5.700 5.500 5.540 8,125 -0.07(-1.25%)
Apr 08, 2016 5.620 5.700 5.500 5.610 3,585 -0.00(-0.09%)
Apr 07, 2016 5.480 5.615 5.440 5.615 2,770 +0.12(+2.09%)
Apr 06, 2016 5.720 5.750 5.260 5.500 32,568 -0.07(-1.26%)
Apr 05, 2016 5.750 5.790 5.450 5.570 17,558 -0.19(-3.30%)
Apr 04, 2016 5.620 5.770 5.550 5.760 8,616 +0.11(+1.95%)
Apr 01, 2016 5.620 5.790 5.610 5.650 3,204 +0.03(+0.53%)
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%)
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.