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, 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%)
May 01, 2019 6.380 6.390 6.130 6.190 137,015 -0.18(-2.83%)
Apr 30, 2019 6.600 6.640 6.330 6.370 170,068 -0.27(-4.07%)
Apr 29, 2019 6.560 6.740 6.500 6.640 181,280 +0.13(+2.00%)
Apr 26, 2019 6.420 6.510 6.340 6.510 72,400 +0.07(+1.09%)
Apr 25, 2019 6.650 6.730 6.420 6.440 102,696 -0.24(-3.59%)
Apr 24, 2019 6.760 6.990 6.680 6.680 193,476 -0.04(-0.60%)
Apr 23, 2019 6.350 6.960 6.340 6.720 375,239 +0.40(+6.33%)
Apr 22, 2019 6.260 6.350 6.180 6.320 108,105 +0.03(+0.48%)
Apr 18, 2019 6.190 6.290 6.150 6.290 75,800 +0.10(+1.62%)
Apr 17, 2019 6.250 6.250 6.160 6.190 56,299 -0.03(-0.48%)
Apr 16, 2019 6.050 6.250 6.050 6.220 105,505 +0.17(+2.81%)
Apr 15, 2019 6.280 6.300 6.030 6.050 88,063 -0.23(-3.66%)
Apr 12, 2019 6.250 6.320 6.220 6.280 64,000 +0.05(+0.80%)
Apr 11, 2019 6.380 6.400 6.210 6.230 99,728 -0.17(-2.66%)
Apr 10, 2019 6.220 6.400 6.200 6.400 76,765 +0.19(+3.06%)
Apr 09, 2019 6.290 6.380 6.170 6.210 53,457 -0.10(-1.58%)
Apr 08, 2019 6.220 6.370 6.220 6.310 77,162 +0.06(+0.96%)
Apr 05, 2019 6.350 6.420 6.230 6.250 66,300 -0.07(-1.11%)
Apr 04, 2019 6.260 6.400 6.260 6.320 86,608 +0.05(+0.80%)
Apr 03, 2019 6.160 6.400 6.160 6.270 130,399 +0.05(+0.80%)
Apr 02, 2019 6.090 6.220 6.010 6.220 88,527 +0.13(+2.13%)
Apr 01, 2019 6.060 6.200 6.000 6.090 96,204 +0.04(+0.66%)
Mar 29, 2019 5.920 6.050 5.870 6.050 114,600 +0.20(+3.42%)
Mar 28, 2019 6.020 6.100 5.810 5.850 57,286 -0.19(-3.15%)
Mar 27, 2019 5.900 6.050 5.630 6.040 165,425 +0.14(+2.37%)
Mar 26, 2019 5.950 6.030 5.850 5.900 60,621 +0.03(+0.51%)
Mar 25, 2019 6.110 6.110 5.790 5.870 124,643 -0.23(-3.77%)
Mar 22, 2019 6.260 6.270 5.960 6.100 153,200 -0.21(-3.33%)
Mar 21, 2019 6.090 6.370 6.090 6.310 98,581 +0.24(+3.95%)
Mar 20, 2019 6.330 6.400 5.945 6.070 158,674 -0.27(-4.26%)
Mar 19, 2019 6.330 6.400 6.260 6.340 76,175 +0.03(+0.48%)
Mar 18, 2019 6.430 6.470 6.220 6.310 99,696 -0.11(-1.71%)
Mar 15, 2019 6.380 6.580 6.380 6.420 180,100 +0.08(+1.26%)
Mar 14, 2019 6.650 6.690 6.320 6.340 157,541 -0.26(-3.94%)
Mar 13, 2019 6.610 6.700 6.510 6.600 134,263 +0.07(+1.07%)
Mar 12, 2019 6.310 6.600 6.300 6.530 187,682 +0.23(+3.65%)
Mar 11, 2019 6.140 6.400 6.140 6.300 159,297 +0.19(+3.11%)
Mar 08, 2019 5.920 6.140 5.920 6.110 95,900 +0.11(+1.83%)
Mar 07, 2019 6.030 6.160 5.920 6.000 113,727 -0.08(-1.32%)
Mar 06, 2019 6.350 6.360 6.050 6.080 228,483 -0.29(-4.55%)
Mar 05, 2019 6.090 6.440 6.030 6.370 235,373 +0.28(+4.60%)
Mar 04, 2019 6.130 6.145 6.010 6.090 136,990 -0.03(-0.49%)
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.