IOTS Quote, Trading Chart, Adesto Technologies Corporation

home / stock / iots / iots quote

Stock Information
Company Name: Adesto Technologies Corporation
Stock Symbol: IOTS
Market: NASDAQ
Website: adestotech.com
Menu
IOTS IOTS Quote IOTS Short IOTS News IOTS Articles IOTS Message Board
Get IOTS Alerts

News, Short Squeeze, Breakout and More Instantly...
IOTS Quote
Last:$12.54
Change Percent:-0.08%
Open:$12.54
Previous Close:$12.54
High:$12.55
Low:$12.54
Volume:2,327,349
Last Trade Date Time:06/26/2020 04:55:58 pm
Quotes are delayed by 15 to 20 minutes.
IOTS Chart
Last Twenty Trading Days
Date:2020-06-26
Open:$12.54
Close:$12.54
High:$12.55
Low:$12.54
Volume:2,327,349
Date:2020-06-25
Open:$12.54
Close:$12.55
High:$12.55
Low:$12.54
Volume:522,020
Date:2020-06-24
Open:$12.55
Close:$12.53
High:$12.55
Low:$12.53
Volume:1,551,121
Date:2020-06-23
Open:$12.54
Close:$12.54
High:$12.55
Low:$12.53
Volume:1,244,718
Date:2020-06-22
Open:$12.52
Close:$12.54
High:$12.54
Low:$12.52
Volume:3,777,339
Date:2020-06-19
Open:$12.05
Close:$12.11
High:$12.11
Low:$12.05
Volume:882,375
Date:2020-06-18
Open:$11.99
Close:$12.065
High:$12.08
Low:$11.96
Volume:480,823
Date:2020-06-17
Open:$11.97
Close:$11.99
High:$12.017
Low:$11.965
Volume:452,487
Date:2020-06-16
Open:$11.95
Close:$12
High:$12
Low:$11.85
Volume:437,059
Date:2020-06-15
Open:$11.83
Close:$11.93
High:$11.96
Low:$11.83
Volume:237,570
Date:2020-06-11
Open:$11.89
Close:$11.93
High:$11.975
Low:$11.89
Volume:24,505
Date:2020-06-10
Open:$11.95
Close:$11.95
High:$12.005
Low:$11.94
Volume:348,075
Date:2020-06-09
Open:$11.94
Close:$11.93
High:$12
Low:$11.91
Volume:379,261
Date:2020-06-08
Open:$11.93
Close:$11.98
High:$11.985
Low:$11.9
Volume:564,907
Date:2020-06-05
Open:$11.94
Close:$11.93
High:$12.02
Low:$11.9
Volume:435,139
Date:2020-06-04
Open:$11.94
Close:$11.94
High:$11.98
Low:$11.88
Volume:226,531
Date:2020-06-03
Open:$12.05
Close:$11.96
High:$12.05
Low:$11.85
Volume:493,574
Date:2020-06-02
Open:$12
Close:$12
High:$12.02
Low:$11.98
Volume:374,587
Date:2020-06-01
Open:$12.05
Close:$11.98
High:$12.06
Low:$11.98
Volume:180,251
Date:2020-05-29
Open:$12
Close:$12.07
High:$12.07
Low:$11.94
Volume:622,317