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 28, 2018 6.550 6.600 6.400 6.450 112,399 -0.15(-2.27%)
Feb 27, 2018 6.500 6.575 6.450 6.600 54,095 +0.10(+1.54%)
Feb 26, 2018 6.550 6.550 6.300 6.500 52,645 +0.00(+0.00%)
Feb 23, 2018 6.550 6.550 6.310 6.500 33,844 +0.05(+0.78%)
Feb 22, 2018 6.550 6.550 6.300 6.450 105,222 -0.05(-0.77%)
Feb 21, 2018 6.450 6.650 6.350 6.500 65,230 +0.00(+0.00%)
Feb 20, 2018 6.350 6.550 6.300 6.500 69,131 +0.05(+0.78%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.15(-2.27%)
Feb 15, 2018 6.350 6.700 6.200 6.600 122,917 +0.25(+3.94%)
Feb 14, 2018 6.400 6.700 5.972 6.350 364,781 -0.30(-4.51%)
Feb 13, 2018 6.700 6.800 6.300 6.650 97,166 +0.05(+0.76%)
Feb 12, 2018 6.450 6.700 6.200 6.600 51,951 +0.15(+2.33%)
Feb 09, 2018 5.900 6.500 5.850 6.450 189,996 +0.65(+11.21%)
Feb 08, 2018 6.657 5.800 5.800 359,260 -0.80(-12.12%)
Feb 07, 2018 6.550 6.950 6.500 6.600 64,763 +0.00(+0.00%)
Feb 06, 2018 5.900 6.750 5.900 6.600 136,872 +0.50(+8.20%)
Feb 05, 2018 6.000 6.325 5.950 6.100 71,789 +0.10(+1.67%)
Feb 02, 2018 6.200 6.225 5.800 6.000 456,909 -0.25(-4.00%)
Feb 01, 2018 6.550 6.600 6.250 6.250 182,991 -0.35(-5.30%)
Jan 31, 2018 6.600 6.850 6.500 6.600 148,019 +0.05(+0.76%)
Jan 30, 2018 6.950 6.950 6.750 6.550 118,805 -0.30(-4.38%)
Jan 29, 2018 7.050 7.190 6.650 6.850 118,629 -0.20(-2.84%)
Jan 26, 2018 7.150 7.250 6.900 7.050 77,891 -0.05(-0.70%)
Jan 25, 2018 7.500 7.500 7.000 7.100 61,192 -0.25(-3.40%)
Jan 24, 2018 7.050 7.550 6.850 7.350 126,274 +0.30(+4.26%)
Jan 23, 2018 7.200 7.350 6.950 7.050 42,526 -0.10(-1.40%)
Jan 22, 2018 7.650 7.650 7.050 7.150 94,406 -0.30(-4.03%)
Jan 19, 2018 7.050 7.600 7.005 7.450 152,175 +0.50(+7.19%)
Jan 18, 2018 6.800 7.000 6.800 6.950 69,042 +0.25(+3.73%)
Jan 17, 2018 6.450 6.900 6.379 6.700 130,306 +0.25(+3.88%)
Jan 16, 2018 7.000 7.000 6.300 6.450 174,363 -0.50(-7.19%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.10(+1.46%)
Jan 11, 2018 6.500 6.950 6.500 6.850 51,637 +0.35(+5.38%)
Jan 10, 2018 6.800 6.850 6.500 6.500 40,220 -0.30(-4.41%)
Jan 09, 2018 6.700 6.950 6.650 6.800 56,423 +0.15(+2.26%)
Jan 08, 2018 7.050 7.050 6.510 6.650 100,667 -0.30(-4.32%)
Jan 05, 2018 7.200 7.204 6.810 6.950 89,918 -0.10(-1.42%)
Jan 04, 2018 7.200 7.200 6.950 7.050 88,070 -0.05(-0.70%)
Jan 03, 2018 6.350 7.150 6.350 7.100 134,135 +0.70(+10.94%)
Jan 02, 2018 6.550 6.800 6.300 6.400 96,877 -0.05(-0.78%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.30(+4.88%)
Dec 28, 2017 6.400 6.400 6.000 6.150 174,166 -0.22(-3.53%)
Dec 27, 2017 6.450 6.700 6.341 6.375 108,863 -0.17(-2.67%)
Dec 26, 2017 6.650 6.700 6.250 6.550 106,837 -0.10(-1.50%)
Dec 22, 2017 6.600 6.750 6.510 6.650 61,417 -0.05(-0.75%)
Dec 21, 2017 7.000 7.040 6.650 6.700 65,353 -0.30(-4.29%)
Dec 20, 2017 6.800 7.050 6.771 7.000 128,076 +0.25(+3.70%)
Dec 19, 2017 6.800 6.950 6.700 6.750 104,603 -0.05(-0.74%)
Dec 18, 2017 6.700 6.950 6.650 6.800 94,905 +0.15(+2.26%)
Dec 15, 2017 6.550 6.750 6.500 6.650 174,510 +0.10(+1.53%)
Dec 14, 2017 6.750 6.750 6.550 6.550 148,029 -0.20(-2.96%)
Dec 13, 2017 6.550 6.940 6.550 6.750 128,433 +0.25(+3.85%)
Dec 12, 2017 7.200 7.200 6.050 6.500 311,329 -0.70(-9.72%)
Dec 11, 2017 7.000 7.400 7.000 7.200 114,529 +0.20(+2.86%)
Dec 08, 2017 7.500 7.550 6.900 7.000 96,806 -0.45(-6.04%)
Dec 07, 2017 7.300 7.650 7.150 7.450 114,508 +0.15(+2.05%)
Dec 06, 2017 7.550 7.700 7.200 7.300 74,423 -0.25(-3.31%)
Dec 05, 2017 7.350 7.800 7.342 7.550 126,926 +0.20(+2.72%)
Dec 04, 2017 7.900 8.200 7.300 7.350 147,563 -0.50(-6.37%)
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.