Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adesto Tech (NQ: IOTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.700 5.700 5.370 5.530 17,564 -0.17(-2.98%)
Feb 26, 2016 5.550 5.700 5.384 5.700 5,671 +0.15(+2.70%)
Feb 25, 2016 5.590 5.590 5.450 5.550 17,787 +0.02(+0.36%)
Feb 24, 2016 5.450 5.550 5.380 5.530 7,959 -0.06(-1.07%)
Feb 23, 2016 5.750 5.770 5.530 5.590 6,500 -0.13(-2.27%)
Feb 22, 2016 5.400 5.820 5.260 5.720 157,895 +0.42(+7.92%)
Feb 19, 2016 5.280 5.790 5.270 5.300 47,306 +0.00(+0.00%)
Feb 18, 2016 5.230 5.479 5.195 5.300 11,623 +0.13(+2.51%)
Feb 17, 2016 5.400 5.450 4.940 5.170 41,295 -0.33(-6.00%)
Feb 16, 2016 5.510 5.700 5.240 5.500 7,636 +0.11(+2.04%)
Feb 12, 2016 5.500 5.390 5.390 5.390 81,000 +0.28(+5.48%)
Feb 11, 2016 5.540 5.570 5.000 5.110 66,351 -0.98(-16.09%)
Feb 10, 2016 5.970 6.120 5.500 6.090 30,938 +0.09(+1.50%)
Feb 09, 2016 6.000 6.150 5.560 6.000 14,452 +0.01(+0.17%)
Feb 08, 2016 6.050 6.074 5.690 5.990 8,862 -0.12(-2.04%)
Feb 05, 2016 6.090 6.130 6.000 6.115 5,027 +0.02(+0.25%)
Feb 04, 2016 6.080 6.150 6.080 6.100 3,198 +0.06(+0.99%)
Feb 03, 2016 6.106 6.280 6.000 6.040 12,070 +0.01(+0.17%)
Feb 02, 2016 6.060 6.260 6.000 6.030 12,700 -0.02(-0.33%)
Feb 01, 2016 6.000 6.260 6.000 6.050 21,368 +0.07(+1.17%)
Jan 29, 2016 5.904 6.240 5.860 5.980 27,382 +0.16(+2.75%)
Jan 28, 2016 6.070 6.070 5.610 5.820 14,292 -0.08(-1.36%)
Jan 27, 2016 5.690 6.290 5.690 5.900 35,259 +0.13(+2.25%)
Jan 26, 2016 5.800 5.940 5.570 5.770 23,798 +0.16(+2.85%)
Jan 25, 2016 5.920 6.270 5.540 5.610 44,643 -0.32(-5.40%)
Jan 22, 2016 5.990 5.990 5.660 5.930 27,226 +0.01(+0.17%)
Jan 21, 2016 5.600 5.980 5.600 5.920 15,461 +0.42(+7.64%)
Jan 20, 2016 5.670 5.880 5.140 5.500 35,395 -0.30(-5.17%)
Jan 19, 2016 5.680 5.990 5.680 5.800 12,764 +0.16(+2.84%)
Jan 15, 2016 5.930 5.640 5.640 5.640 60,300 -0.52(-8.44%)
Jan 14, 2016 6.490 6.780 5.910 6.160 228,211 -0.27(-4.20%)
Jan 13, 2016 6.800 6.940 6.430 6.430 14,049 -0.29(-4.32%)
Jan 12, 2016 6.830 7.000 6.500 6.720 64,636 -0.02(-0.30%)
Jan 11, 2016 6.610 6.740 6.570 6.740 6,891 +0.15(+2.28%)
Jan 08, 2016 6.690 6.690 6.270 6.590 106,566 -0.08(-1.20%)
Jan 07, 2016 7.050 7.270 6.590 6.670 37,849 -0.58(-8.00%)
Jan 06, 2016 7.290 7.400 6.960 7.250 40,138 -0.13(-1.76%)
Jan 05, 2016 7.590 7.670 7.090 7.380 45,168 -0.21(-2.77%)
Jan 04, 2016 7.510 7.810 7.510 7.590 8,716 -0.12(-1.56%)
Dec 31, 2015 7.890 7.710 7.710 7.710 36,200 -0.22(-2.77%)
Dec 30, 2015 7.930 8.090 7.730 7.930 23,521 -0.08(-1.00%)
Dec 29, 2015 7.650 8.100 7.330 8.010 162,317 +0.44(+5.81%)
Dec 28, 2015 7.620 7.810 7.500 7.570 7,295 -0.10(-1.30%)
Dec 24, 2015 7.540 7.670 7.670 7.670 4,400 +0.05(+0.66%)
Dec 23, 2015 7.680 7.750 7.600 7.620 14,767 -0.08(-1.04%)
Dec 22, 2015 7.680 7.870 7.540 7.700 34,490 -0.01(-0.13%)
Dec 21, 2015 7.950 8.000 7.580 7.710 118,184 +0.02(+0.26%)
Dec 18, 2015 7.590 8.170 7.590 7.690 443,110 -0.15(-1.91%)
Dec 17, 2015 7.830 8.025 7.500 7.840 86,021 -0.04(-0.51%)
Dec 16, 2015 8.100 8.300 7.785 7.880 60,630 -0.26(-3.19%)
Dec 15, 2015 8.200 8.250 7.900 8.140 71,312 -0.04(-0.49%)
Dec 14, 2015 7.800 8.500 7.800 8.180 117,754 +0.38(+4.87%)
Dec 11, 2015 7.810 7.810 7.410 7.800 37,023 +0.02(+0.26%)
Dec 10, 2015 7.000 7.835 6.820 7.780 48,837 +0.73(+10.35%)
Dec 09, 2015 7.000 7.230 6.950 7.050 67,678 -0.05(-0.70%)
Dec 08, 2015 6.800 7.100 6.800 7.100 32,704 +0.14(+2.01%)
Dec 07, 2015 6.900 6.990 6.370 6.960 18,708 +0.02(+0.29%)
Dec 04, 2015 6.520 7.000 6.520 6.940 18,903 +0.48(+7.43%)
Dec 03, 2015 6.540 6.700 6.360 6.460 10,516 -0.19(-2.86%)
Dec 02, 2015 6.560 6.800 6.450 6.650 17,638 +0.03(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.