Indicators

Adesto Tech (NQ: IOTS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.600	3.700	3.430	3.700	15,782	+0.03(+0.82%)
Jul 28, 2016	3.780	3.780	3.620	3.670	15,252	-0.11(-2.91%)
Jul 27, 2016	3.750	3.800	3.660	3.780	12,653	+0.05(+1.34%)
Jul 26, 2016	3.650	3.740	3.570	3.730	6,129	+0.04(+1.08%)
Jul 25, 2016	3.590	3.700	3.511	3.690	20,964	+0.14(+3.94%)
Jul 22, 2016	3.610	3.690	3.510	3.550	3,411	-0.09(-2.47%)
Jul 21, 2016	3.540	3.640	3.500	3.640	7,632	+0.13(+3.70%)
Jul 20, 2016	3.600	3.750	3.500	3.510	14,746	-0.09(-2.50%)
Jul 19, 2016	3.730	3.800	3.515	3.600	31,479	-0.21(-5.51%)
Jul 18, 2016	3.800	3.830	3.700	3.810	11,499	+0.00(+0.00%)
Jul 15, 2016	3.718	3.980	3.718	3.810	51,500	+0.03(+0.79%)
Jul 14, 2016	3.640	3.910	3.560	3.780	73,261	+0.18(+5.00%)
Jul 13, 2016	3.160	3.650	3.160	3.600	152,472	+0.46(+14.65%)
Jul 12, 2016	3.060	3.160	3.060	3.140	13,856	+0.11(+3.63%)
Jul 11, 2016	3.070	3.400	2.950	3.030	71,041	+0.00(+0.00%)
Jul 08, 2016	3.180	3.060	2.900	3.030	63,530	-0.03(-0.98%)
Jul 07, 2016	3.160	3.290	2.910	3.060	80,123	-0.20(-6.13%)
Jul 05, 2016	3.200	3.480	3.200	3.260	24,480	+0.04(+1.24%)

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.