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 (%)
Jul 31, 2017 4.750 4.900 4.705 4.875 9,560 +0.12(+2.63%)
Jul 28, 2017 4.700 4.750 4.650 4.750 9,251 +0.10(+2.15%)
Jul 27, 2017 4.850 5.050 4.625 4.650 43,480 -0.20(-4.12%)
Jul 26, 2017 5.150 5.150 4.850 4.850 111,352 -0.15(-3.00%)
Jul 25, 2017 4.855 5.100 4.855 5.000 19,868 +0.15(+3.09%)
Jul 24, 2017 4.950 5.000 4.850 4.850 34,603 -0.10(-2.02%)
Jul 21, 2017 4.900 4.950 4.750 4.950 47,952 +0.00(+0.00%)
Jul 20, 2017 4.950 5.000 4.887 4.950 11,210 +0.05(+1.02%)
Jul 19, 2017 4.750 4.950 4.715 4.900 32,972 +0.20(+4.26%)
Jul 18, 2017 4.550 4.750 4.550 4.700 6,214 +0.20(+4.44%)
Jul 17, 2017 4.700 4.700 4.500 4.500 7,965 -0.25(-5.26%)
Jul 14, 2017 4.750 4.550 4.750 52,838 +0.05(+1.06%)
Jul 13, 2017 4.750 4.750 4.673 4.700 16,281 -0.05(-1.05%)
Jul 12, 2017 4.700 4.750 4.650 4.750 16,947 +0.00(+0.00%)
Jul 11, 2017 4.950 4.950 4.700 4.750 13,054 -0.15(-3.06%)
Jul 10, 2017 4.550 4.950 4.550 4.900 68,035 +0.30(+6.52%)
Jul 07, 2017 4.500 4.600 4.500 4.600 14,486 +0.15(+3.37%)
Jul 06, 2017 4.450 4.575 4.400 4.450 16,139 +0.00(+0.00%)
Jul 05, 2017 4.400 4.550 4.350 4.450 25,032 +0.10(+2.30%)
Jul 03, 2017 4.600 4.600 4.350 4.350 29,251 -0.20(-4.40%)
Jun 30, 2017 4.750 4.750 4.500 4.550 14,128 -0.20(-4.21%)
Jun 29, 2017 4.900 4.950 4.650 4.750 7,977 -0.10(-2.06%)
Jun 28, 2017 4.500 4.950 4.500 4.850 74,982 +0.30(+6.59%)
Jun 27, 2017 4.600 4.650 4.550 4.550 27,589 -0.05(-1.09%)
Jun 26, 2017 4.450 4.700 4.400 4.600 80,120 +0.10(+2.22%)
Jun 23, 2017 4.800 4.800 4.400 4.500 71,528 -0.30(-6.25%)
Jun 22, 2017 4.500 5.095 4.500 4.800 122,815 +0.30(+6.67%)
Jun 21, 2017 4.250 4.550 4.218 4.500 96,939 +0.30(+7.14%)
Jun 20, 2017 4.100 4.260 4.000 4.200 143,013 +0.15(+3.70%)
Jun 19, 2017 4.100 4.200 4.050 4.050 110,683 +0.05(+1.25%)
Jun 16, 2017 4.050 4.300 4.000 4.000 273,286 -0.05(-1.23%)
Jun 15, 2017 4.250 4.500 4.000 4.050 1,202,339 -0.75(-15.62%)
Jun 14, 2017 4.550 4.950 4.350 4.800 75,975 +0.20(+4.35%)
Jun 13, 2017 4.700 4.700 4.500 4.600 17,541 -0.05(-1.08%)
Jun 12, 2017 4.650 4.700 4.500 4.650 41,690 -0.12(-2.46%)
Jun 09, 2017 4.800 4.900 4.650 4.767 23,895 -0.08(-1.71%)
Jun 08, 2017 4.800 4.900 4.800 4.850 11,561 +0.00(+0.00%)
Jun 07, 2017 4.850 4.900 4.800 4.850 14,095 +0.05(+1.04%)
Jun 06, 2017 4.817 5.050 4.800 4.800 12,383 -0.10(-2.04%)
Jun 05, 2017 4.850 5.000 4.825 4.900 8,081 +0.05(+1.03%)
Jun 02, 2017 4.950 5.050 4.800 4.850 15,853 -0.10(-2.02%)
Jun 01, 2017 4.850 5.085 4.680 4.950 20,130 +0.10(+2.06%)
May 31, 2017 4.800 4.925 4.550 4.850 71,130 -0.10(-2.02%)
May 30, 2017 5.000 5.075 4.850 4.950 22,565 -0.10(-1.98%)
May 26, 2017 5.150 5.150 4.950 5.050 9,763 -0.05(-0.98%)
May 25, 2017 5.300 5.300 4.960 5.100 27,415 -0.10(-1.92%)
May 24, 2017 5.200 5.350 5.000 5.200 63,152 -0.10(-1.89%)
May 23, 2017 5.400 5.400 5.150 5.300 19,897 -0.12(-2.30%)
May 22, 2017 5.250 5.450 5.150 5.425 35,306 +0.17(+3.33%)
May 19, 2017 5.050 5.345 4.925 5.250 111,121 +0.25(+5.00%)
May 18, 2017 4.700 5.100 4.500 5.000 144,350 +0.20(+4.17%)
May 17, 2017 4.884 4.900 4.700 4.800 85,826 -0.30(-5.88%)
May 16, 2017 5.200 5.275 4.900 5.100 47,774 -0.05(-0.97%)
May 15, 2017 5.250 5.333 5.000 5.150 47,886 +0.10(+1.98%)
May 12, 2017 5.000 5.150 4.650 5.050 94,280 +0.05(+1.00%)
May 11, 2017 5.500 5.540 4.615 5.000 191,394 -0.25(-4.76%)
May 10, 2017 5.550 5.550 5.050 5.250 97,200 -0.10(-1.87%)
May 09, 2017 5.300 5.518 5.300 5.350 80,745 -0.05(-0.93%)
May 08, 2017 5.450 5.500 5.205 5.400 83,418 -0.20(-3.57%)
May 05, 2017 5.100 5.650 5.100 5.600 149,483 +0.40(+7.69%)
May 04, 2017 5.064 5.200 5.050 5.200 29,470 +0.05(+0.97%)
May 03, 2017 5.100 5.200 5.000 5.150 26,886 -0.05(-0.96%)
May 02, 2017 5.050 5.300 5.000 5.200 39,205 -0.15(-2.80%)
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.