IOTS Quote, Trading Chart, Adesto Technologies Corporation

$12.54 Last:

-0.08% Change Percent:

$12.54 Open:

$12.54 Previous Close:

$12.55 High:

$12.54 Low:

2,327,349 Volume:

06/26/2020 04:55:58 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2020-06-26	12.54	12.54	12.55	12.54	2,327,349
2020-06-25	12.54	12.55	12.55	12.54	522,020
2020-06-24	12.55	12.53	12.55	12.53	1,551,121
2020-06-23	12.54	12.54	12.55	12.53	1,244,718
2020-06-22	12.52	12.54	12.54	12.52	3,777,339
2020-06-19	12.05	12.11	12.11	12.05	882,375
2020-06-18	11.99	12.065	12.08	11.96	480,823
2020-06-17	11.97	11.99	12.017	11.965	452,487
2020-06-16	11.95	12	12	11.85	437,059
2020-06-15	11.83	11.93	11.96	11.83	237,570
2020-06-11	11.89	11.93	11.975	11.89	24,505
2020-06-10	11.95	11.95	12.005	11.94	348,075
2020-06-09	11.94	11.93	12	11.91	379,261
2020-06-08	11.93	11.98	11.985	11.9	564,907
2020-06-05	11.94	11.93	12.02	11.9	435,139
2020-06-04	11.94	11.94	11.98	11.88	226,531
2020-06-03	12.05	11.96	12.05	11.85	493,574
2020-06-02	12	12	12.02	11.98	374,587
2020-06-01	12.05	11.98	12.06	11.98	180,251
2020-05-29	12	12.07	12.07	11.94	622,317

Stock Information

Adesto Technologies Corporation Company Name:

IOTS Stock Symbol:

NASDAQ Market:

IOTS Quote, Trading Chart, Adesto Technologies Corporation

Get IOTS Alerts

News, Short Squeeze, Breakout and More Instantly...

IOTS - Adesto® Announces Completion of CFIUS Review for Proposed Acquisition of Adesto by Dialog Semiconductor

SANTA CLARA, Calif., June 22, 2020 (GLOBE NEWSWIRE) -- Adesto Technologies Corporation (NASDAQ: IOTS), a leading provider of innovative application-specific semiconductors and embedded systems for the IoT, announces that in connection with the pending acquisition of Adesto by Dialog Sem...
IOTS - Adesto® Announces Expiration of Hart-Scott-Rodino Waiting Period for Proposed Transaction with Dialog Semiconductor

SANTA CLARA, Calif., April 14, 2020 (GLOBE NEWSWIRE) -- Adesto Technologies Corporation (NASDAQ: IOTS), a leading provider of innovative application-specific semiconductors and embedded systems for the IoT, announced expiration of the required waiting period under the Hart-Scott-Rodino ...
IOTS - Moore Kuehn Encourages OPB, TERP, IOTS, and RESI Investors to Contact Law Firm

NEW YORK , March 27, 2020 /PRNewswire/ -- Moore Kuehn, PLLC, a securities litigation law firm located on Wall Street in downtown New York City , is investigating potential claims concerning whether the following proposed mergers are fair to shareholders. Moore Kuehn may ultimately ...