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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-06-29 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.54 | 0 |
| 2020-06-26 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.55 | 2.34M |
| 2020-06-25 | 12.54 | 12.55 | ↑$0.01 (0.08%) | 12.54 | 12.55 | 522.02K |
| 2020-06-24 | 12.55 | 12.53 | ↓$0.02 (-0.16%) | 12.53 | 12.55 | 1.55M |
| 2020-06-23 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.53 | 12.55 | 1.24M |
| 2020-06-22 | 12.52 | 12.54 | ↑$0.02 (0.16%) | 12.52 | 12.54 | 3.78M |
| 2020-06-19 | 12.05 | 12.11 | ↑$0.06 (0.50%) | 12.05 | 12.11 | 882.40K |
| 2020-06-18 | 11.99 | 12.07 | ↑$0.07 (0.63%) | 11.96 | 12.08 | 480.80K |
| 2020-06-17 | 11.97 | 11.99 | ↑$0.02 (0.17%) | 11.97 | 12.02 | 452.50K |
| 2020-06-16 | 11.95 | 12.00 | ↑$0.05 (0.42%) | 11.85 | 12.00 | 437.10K |
| 2020-06-15 | 11.83 | 11.93 | ↑$0.10 (0.85%) | 11.83 | 11.96 | 237.60K |
| 2020-06-12 | 11.98 | 11.91 | ↓$0.07 (-0.58%) | 11.81 | 12.00 | 441.60K |
| 2020-06-11 | 11.89 | 11.94 | ↑$0.05 (0.42%) | 11.89 | 12.00 | 332.90K |
| 2020-06-10 | 11.95 | 11.95 | ↑$0.00 (0.00%) | 11.94 | 12.01 | 348.10K |
| 2020-06-09 | 11.94 | 11.93 | ↓$0.01 (-0.08%) | 11.91 | 12.00 | 381K |
| 2020-06-08 | 11.93 | 11.98 | ↑$0.05 (0.42%) | 11.90 | 11.99 | 564.90K |
| 2020-06-05 | 11.94 | 11.93 | ↓$0.01 (-0.08%) | 11.90 | 12.02 | 435.10K |
| 2020-06-04 | 11.94 | 11.94 | ↑$0.00 (0.00%) | 11.88 | 11.98 | 226.50K |
| 2020-06-03 | 12.05 | 11.96 | ↓$0.09 (-0.75%) | 11.85 | 12.05 | 493.60K |
| 2020-06-02 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.98 | 12.02 | 374.60K |
| 2020-06-01 | 12.05 | 11.98 | ↓$0.07 (-0.58%) | 11.98 | 12.06 | 180.90K |
| 2020-05-29 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 11.94 | 12.07 | 622.30K |
| 2020-05-28 | 12.03 | 12.00 | ↓$0.03 (-0.25%) | 12.00 | 12.07 | 189.51K |
| 2020-05-27 | 12.01 | 12.00 | ↓$0.01 (-0.08%) | 11.95 | 12.02 | 284.70K |
| 2020-05-26 | 12.07 | 11.96 | ↓$0.11 (-0.91%) | 11.93 | 12.08 | 247.20K |
| 2020-05-22 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.96 | 12.04 | 226.89K |
| 2020-05-21 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.98 | 12.12 | 174.85K |
| 2020-05-20 | 12.05 | 12.00 | ↓$0.05 (-0.41%) | 11.96 | 12.05 | 353.72K |
| 2020-05-19 | 12.03 | 11.96 | ↓$0.07 (-0.58%) | 11.95 | 12.08 | 178.05K |
| 2020-05-18 | 12.10 | 12.04 | ↓$0.06 (-0.50%) | 11.99 | 12.14 | 241.01K |
Create an account or log in to view more rows.
$IOTS no pain no gain
$IOTS diamond balls
$IOTS hold
$IOTS I already know
tomorrow the bulls going to say "next week" just like every week.
$IOTS day trade is ok to buy here but sell later
$IOTS I still don’t wanna buy it
$IOTS Love this stock.
Light taps
$IOTS buy the dip were blasting off
$IOTS To the moon!!
$IOTS no wonder price closed that way