Adesto Technologies Corporation (IOTS) Historical Stock Data

Historical Data

In the past 30 trading days, IOTS is down -0.02% a day on average. There have been 18 days where Adesto Technologies Corporation closed green and 12 days where IOTS closed red.

DateOpenCloseChangeLowHighVolume
2020-06-2912.5412.54↑$0.00 (0.00%)12.5412.540
2020-06-2612.5412.54↑$0.00 (0.00%)12.5412.552.34M
2020-06-2512.5412.55↑$0.01 (0.08%)12.5412.55522.02K
2020-06-2412.5512.53↓$0.02 (-0.16%)12.5312.551.55M
2020-06-2312.5412.54↑$0.00 (0.00%)12.5312.551.24M
2020-06-2212.5212.54↑$0.02 (0.16%)12.5212.543.78M
2020-06-1912.0512.11↑$0.06 (0.50%)12.0512.11882.40K
2020-06-1811.9912.07↑$0.07 (0.63%)11.9612.08480.80K
2020-06-1711.9711.99↑$0.02 (0.17%)11.9712.02452.50K
2020-06-1611.9512.00↑$0.05 (0.42%)11.8512.00437.10K
2020-06-1511.8311.93↑$0.10 (0.85%)11.8311.96237.60K
2020-06-1211.9811.91↓$0.07 (-0.58%)11.8112.00441.60K
2020-06-1111.8911.94↑$0.05 (0.42%)11.8912.00332.90K
2020-06-1011.9511.95↑$0.00 (0.00%)11.9412.01348.10K
2020-06-0911.9411.93↓$0.01 (-0.08%)11.9112.00381K
2020-06-0811.9311.98↑$0.05 (0.42%)11.9011.99564.90K
2020-06-0511.9411.93↓$0.01 (-0.08%)11.9012.02435.10K
2020-06-0411.9411.94↑$0.00 (0.00%)11.8811.98226.50K
2020-06-0312.0511.96↓$0.09 (-0.75%)11.8512.05493.60K
2020-06-0212.0012.00↑$0.00 (0.00%)11.9812.02374.60K
2020-06-0112.0511.98↓$0.07 (-0.58%)11.9812.06180.90K
2020-05-2912.0012.07↑$0.07 (0.58%)11.9412.07622.30K
2020-05-2812.0312.00↓$0.03 (-0.25%)12.0012.07189.51K
2020-05-2712.0112.00↓$0.01 (-0.08%)11.9512.02284.70K
2020-05-2612.0711.96↓$0.11 (-0.91%)11.9312.08247.20K
2020-05-2211.9911.99↑$0.00 (0.00%)11.9612.04226.89K
2020-05-2111.9812.00↑$0.02 (0.17%)11.9812.12174.85K
2020-05-2012.0512.00↓$0.05 (-0.41%)11.9612.05353.72K
2020-05-1912.0311.96↓$0.07 (-0.58%)11.9512.08178.05K
2020-05-1812.1012.04↓$0.06 (-0.50%)11.9912.14241.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$IOTS FYI - leaning bullish

0 Like Report