Adesto Technologies Corp (IOTS)

8.29 +0.03  +0.36% NASDAQ Jan 29, 13:41 Delayed 2m USD

Adesto Technologies Price:

8.29 for Jan. 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2015. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 28, 2020 8.13 8.33 8.030 8.26 328635.0
Jan. 27, 2020 8.13 8.24 7.96 8.06 310204.0
Jan. 24, 2020 8.54 8.54 8.19 8.38 421907.0
Jan. 23, 2020 8.48 8.543 8.34 8.485 297933.0
Jan. 22, 2020 8.48 8.58 8.337 8.50 363990.0
Jan. 21, 2020 8.56 8.62 8.46 8.48 282661.0
Jan. 17, 2020 8.78 8.84 8.50 8.54 350525.0
Jan. 16, 2020 8.98 9.06 8.73 8.80 491667.0
Jan. 15, 2020 9.35 9.355 8.84 8.95 611432.0
Jan. 14, 2020 9.35 9.49 9.17 9.26 611655.0
Jan. 13, 2020 8.79 9.36 8.71 9.35 748444.0
Jan. 10, 2020 8.84 8.87 8.56 8.75 391178.0
Jan. 9, 2020 8.67 8.87 8.56 8.76 621843.0
Jan. 8, 2020 8.36 8.66 8.28 8.56 457635.0
Jan. 7, 2020 8.15 8.48 8.09 8.36 473362.0
Jan. 6, 2020 8.30 8.30 8.05 8.13 308414.0
Jan. 3, 2020 8.23 8.37 8.07 8.35 498817.0
Jan. 2, 2020 8.60 8.615 8.34 8.445 376076.0
Dec. 31, 2019 8.40 8.61 8.34 8.50 517297.0
Dec. 30, 2019 8.21 8.56 7.79 8.45 683245.0
Dec. 27, 2019 8.10 8.33 7.87 8.08 901606.0
Dec. 26, 2019 7.63 7.90 7.55 7.81 409622.0
Dec. 24, 2019 7.35 7.57 7.18 7.53 272219.0
Dec. 23, 2019 7.34 7.34 7.21 7.23 202428.0
Dec. 20, 2019 7.40 7.40 7.25 7.33 393188.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 1.60 Nov 03 2016
Maximum 11.29 Sep 16 2019
Average 5.908
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.