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, 2017 4.800 4.925 4.550 4.850 71,130 -0.10(-2.02%)
May 30, 2017 5.000 5.075 4.850 4.950 22,565 -0.10(-1.98%)
May 26, 2017 5.150 5.150 4.950 5.050 9,763 -0.05(-0.98%)
May 25, 2017 5.300 5.300 4.960 5.100 27,415 -0.10(-1.92%)
May 24, 2017 5.200 5.350 5.000 5.200 63,152 -0.10(-1.89%)
May 23, 2017 5.400 5.400 5.150 5.300 19,897 -0.12(-2.30%)
May 22, 2017 5.250 5.450 5.150 5.425 35,306 +0.17(+3.33%)
May 19, 2017 5.050 5.345 4.925 5.250 111,121 +0.25(+5.00%)
May 18, 2017 4.700 5.100 4.500 5.000 144,350 +0.20(+4.17%)
May 17, 2017 4.884 4.900 4.700 4.800 85,826 -0.30(-5.88%)
May 16, 2017 5.200 5.275 4.900 5.100 47,774 -0.05(-0.97%)
May 15, 2017 5.250 5.333 5.000 5.150 47,886 +0.10(+1.98%)
May 12, 2017 5.000 5.150 4.650 5.050 94,280 +0.05(+1.00%)
May 11, 2017 5.500 5.540 4.615 5.000 191,394 -0.25(-4.76%)
May 10, 2017 5.550 5.550 5.050 5.250 97,200 -0.10(-1.87%)
May 09, 2017 5.300 5.518 5.300 5.350 80,745 -0.05(-0.93%)
May 08, 2017 5.450 5.500 5.205 5.400 83,418 -0.20(-3.57%)
May 05, 2017 5.100 5.650 5.100 5.600 149,483 +0.40(+7.69%)
May 04, 2017 5.064 5.200 5.050 5.200 29,470 +0.05(+0.97%)
May 03, 2017 5.100 5.200 5.000 5.150 26,886 -0.05(-0.96%)
May 02, 2017 5.050 5.300 5.000 5.200 39,205 -0.15(-2.80%)
May 01, 2017 5.400 5.400 5.240 5.350 46,773 +0.00(+0.00%)
Apr 28, 2017 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +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.
 
 
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.