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 (%)
Apr 28, 2017 5.500 5.500 5.200 5.350 42,994 +0.00(+0.00%)
Apr 27, 2017 5.300 5.550 5.275 5.350 64,637 +0.05(+0.94%)
Apr 26, 2017 5.450 5.450 5.165 5.300 45,300 -0.10(-1.85%)
Apr 25, 2017 5.400 5.550 5.250 5.400 112,950 -0.05(-0.92%)
Apr 24, 2017 5.600 5.790 5.400 5.450 55,181 +0.00(+0.00%)
Apr 21, 2017 5.450 5.800 5.200 5.450 178,404 +0.15(+2.83%)
Apr 20, 2017 5.250 5.513 5.100 5.300 185,181 +0.05(+0.95%)
Apr 19, 2017 5.350 5.400 5.055 5.250 108,579 -0.15(-2.78%)
Apr 18, 2017 5.300 5.500 4.950 5.400 117,308 +0.15(+2.86%)
Apr 17, 2017 4.400 5.550 4.400 5.250 334,635 +0.80(+17.98%)
Apr 13, 2017 4.150 4.490 4.150 4.450 134,333 +0.25(+5.95%)
Apr 12, 2017 4.050 4.200 4.050 4.200 40,098 +0.20(+5.00%)
Apr 11, 2017 4.100 4.107 4.000 4.000 9,786 -0.15(-3.61%)
Apr 10, 2017 4.200 4.200 4.066 4.150 36,398 +0.05(+1.22%)
Apr 07, 2017 3.850 4.100 3.800 4.100 60,092 +0.25(+6.49%)
Apr 06, 2017 3.850 3.950 3.714 3.850 25,351 -0.10(-2.53%)
Apr 05, 2017 4.000 4.100 3.900 3.950 33,883 -0.05(-1.25%)
Apr 04, 2017 4.100 4.100 4.000 4.000 15,712 -0.10(-2.44%)
Apr 03, 2017 4.200 4.200 4.100 4.100 7,027 -0.05(-1.20%)
Mar 31, 2017 4.200 4.200 4.105 4.150 28,191 +0.00(+0.00%)
Mar 30, 2017 4.000 4.200 4.000 4.150 23,686 +0.15(+3.75%)
Mar 29, 2017 3.950 4.100 3.950 4.000 26,088 +0.05(+1.27%)
Mar 28, 2017 4.200 4.300 3.900 3.950 95,698 -0.25(-5.95%)
Mar 27, 2017 4.150 4.200 4.110 4.200 12,280 +0.05(+1.20%)
Mar 24, 2017 4.000 4.150 3.950 4.150 22,765 +0.20(+5.06%)
Mar 23, 2017 3.939 3.973 3.850 3.950 5,618 -0.05(-1.25%)
Mar 22, 2017 3.900 4.000 3.700 4.000 24,332 +0.10(+2.56%)
Mar 21, 2017 4.400 4.400 3.900 3.900 34,807 -0.45(-10.34%)
Mar 20, 2017 4.350 4.350 4.300 4.350 6,812 +0.00(+0.00%)
Mar 17, 2017 4.300 4.350 4.150 4.350 36,321 +0.05(+1.16%)
Mar 16, 2017 4.200 4.350 4.100 4.300 41,460 +0.10(+2.38%)
Mar 15, 2017 3.850 4.200 3.850 4.200 97,103 +0.10(+2.44%)
Mar 14, 2017 3.650 4.150 3.600 4.100 68,632 +0.50(+13.89%)
Mar 13, 2017 3.550 3.600 3.360 3.600 43,844 +0.05(+1.41%)
Mar 10, 2017 3.600 3.700 3.500 3.550 56,059 -0.10(-2.74%)
Mar 09, 2017 3.695 3.695 3.550 3.650 39,648 -0.05(-1.35%)
Mar 08, 2017 3.600 3.750 3.550 3.700 29,118 +0.00(+0.00%)
Mar 07, 2017 3.750 3.800 3.675 3.700 24,336 -0.05(-1.33%)
Mar 06, 2017 3.750 3.750 3.650 3.750 21,962 -0.05(-1.32%)
Mar 03, 2017 4.000 4.000 3.700 3.800 31,796 -0.10(-2.56%)
Mar 02, 2017 3.950 3.950 3.750 3.900 19,856 +0.00(+0.00%)
Mar 01, 2017 3.900 4.075 3.800 3.900 36,936 +0.00(+0.00%)
Feb 28, 2017 3.850 3.900 3.550 3.900 31,266 +0.10(+2.63%)
Feb 27, 2017 3.900 3.950 3.650 3.800 51,279 -0.10(-2.56%)
Feb 24, 2017 3.900 4.000 3.818 3.900 28,598 -0.10(-2.50%)
Feb 23, 2017 4.150 4.150 3.750 4.000 67,783 -0.25(-5.88%)
Feb 22, 2017 4.350 4.350 4.200 4.250 81,153 -0.10(-2.30%)
Feb 21, 2017 4.300 4.400 4.150 4.350 65,727 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 16, 2017 4.700 4.750 4.260 4.400 77,484 +0.00(+0.00%)
Feb 15, 2017 4.600 4.800 4.350 4.400 319,729 +0.45(+11.39%)
Feb 14, 2017 3.850 4.000 3.650 3.950 104,258 +0.30(+8.22%)
Feb 13, 2017 3.850 3.900 3.650 3.650 43,778 -0.05(-1.35%)
Feb 10, 2017 3.850 3.850 3.650 3.700 54,011 +0.10(+2.78%)
Feb 09, 2017 3.700 3.740 3.550 3.600 40,941 -0.05(-1.37%)
Feb 08, 2017 3.750 3.800 3.550 3.650 52,907 -0.15(-3.95%)
Feb 07, 2017 3.800 3.900 3.700 3.800 62,937 -0.20(-5.00%)
Feb 06, 2017 4.100 4.100 3.900 4.000 37,727 -0.10(-2.44%)
Feb 03, 2017 3.750 4.150 3.700 4.100 85,184 +0.40(+10.81%)
Feb 02, 2017 3.650 3.800 3.650 3.700 16,952 +0.05(+1.37%)
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.