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, 2019 8.450 8.700 8.370 8.520 495,828 +0.02(+0.24%)
Jul 30, 2019 8.280 8.470 8.200 8.500 247,624 +0.19(+2.29%)
Jul 29, 2019 8.110 8.320 8.070 8.310 143,980 +0.21(+2.59%)
Jul 26, 2019 8.480 8.480 7.820 8.100 336,200 -0.34(-4.03%)
Jul 25, 2019 8.410 8.470 8.293 8.440 274,494 -0.01(-0.12%)
Jul 24, 2019 8.400 8.490 8.400 8.450 268,032 +0.00(+0.00%)
Jul 23, 2019 8.500 8.500 8.400 8.450 136,975 -0.01(-0.12%)
Jul 22, 2019 8.510 8.530 8.380 8.460 121,131 +0.01(+0.12%)
Jul 19, 2019 8.430 8.630 8.400 8.450 242,000 +0.02(+0.24%)
Jul 18, 2019 8.410 8.470 8.360 8.430 150,223 +0.00(+0.00%)
Jul 17, 2019 8.440 8.500 8.370 8.430 205,892 +0.00(+0.00%)
Jul 16, 2019 8.460 8.520 8.360 8.430 412,600 -0.02(-0.24%)
Jul 15, 2019 8.500 8.500 8.340 8.450 218,395 +0.02(+0.24%)
Jul 12, 2019 8.330 8.450 8.328 8.430 192,800 +0.10(+1.20%)
Jul 11, 2019 8.400 8.480 8.300 8.330 151,224 -0.03(-0.36%)
Jul 10, 2019 8.490 8.650 8.320 8.360 230,607 -0.11(-1.30%)
Jul 09, 2019 8.260 8.480 8.240 8.470 191,565 +0.17(+2.05%)
Jul 08, 2019 8.390 8.400 8.260 8.300 163,141 -0.10(-1.19%)
Jul 05, 2019 8.340 8.440 8.260 8.400 151,900 +0.00(+0.00%)
Jul 03, 2019 8.240 8.410 8.200 8.400 103,400 +0.16(+1.94%)
Jul 02, 2019 8.180 8.260 8.040 8.240 167,274 +0.06(+0.73%)
Jul 01, 2019 8.310 8.390 8.110 8.180 160,951 +0.03(+0.37%)
Jun 28, 2019 8.130 8.350 8.080 8.150 484,900 +0.07(+0.87%)
Jun 27, 2019 8.010 8.150 7.950 8.080 144,892 +0.12(+1.51%)
Jun 26, 2019 7.830 8.060 7.780 7.960 115,615 +0.18(+2.31%)
Jun 25, 2019 7.710 7.880 7.550 7.780 118,953 -0.22(-2.75%)
Jun 24, 2019 8.170 8.200 7.590 8.000 180,978 -0.16(-1.96%)
Jun 21, 2019 8.240 8.250 8.120 8.160 205,500 -0.04(-0.49%)
Jun 20, 2019 8.320 8.420 8.110 8.200 111,545 +0.03(+0.37%)
Jun 19, 2019 7.950 8.240 7.950 8.170 151,851 +0.19(+2.38%)
Jun 18, 2019 7.920 8.130 7.850 7.980 153,991 +0.13(+1.66%)
Jun 17, 2019 7.960 8.100 7.820 7.850 132,052 -0.14(-1.75%)
Jun 14, 2019 7.990 8.040 7.840 7.990 72,700 -0.11(-1.36%)
Jun 13, 2019 8.100 8.140 7.950 8.100 123,603 +0.01(+0.12%)
Jun 12, 2019 8.020 8.160 7.960 8.090 146,245 +0.02(+0.25%)
Jun 11, 2019 8.190 8.190 7.730 8.070 171,364 +0.02(+0.25%)
Jun 10, 2019 7.900 8.110 7.840 8.050 253,541 +0.30(+3.87%)
Jun 07, 2019 7.770 8.039 7.620 7.750 167,800 -0.06(-0.77%)
Jun 06, 2019 7.930 8.310 7.720 7.810 285,555 -0.11(-1.39%)
Jun 05, 2019 7.900 7.977 7.740 7.920 287,525 +0.09(+1.15%)
Jun 04, 2019 7.510 7.890 7.510 7.830 131,705 +0.38(+5.10%)
Jun 03, 2019 7.470 7.530 7.230 7.450 172,456 -0.08(-1.06%)
May 31, 2019 7.630 7.630 7.420 7.530 228,100 -0.19(-2.46%)
May 30, 2019 7.890 7.910 7.620 7.720 121,257 -0.15(-1.91%)
May 29, 2019 7.730 7.940 7.620 7.870 208,570 +0.02(+0.25%)
May 28, 2019 7.630 7.880 7.480 7.850 211,630 +0.21(+2.75%)
May 24, 2019 7.630 7.790 7.570 7.640 187,500 +0.10(+1.33%)
May 23, 2019 7.500 7.550 7.280 7.540 184,546 -0.07(-0.92%)
May 22, 2019 7.220 7.610 7.220 7.610 246,461 +0.35(+4.82%)
May 21, 2019 7.180 7.410 7.120 7.260 91,737 +0.14(+1.97%)
May 20, 2019 7.440 7.450 7.030 7.120 150,567 -0.39(-5.19%)
May 17, 2019 7.000 7.520 6.880 7.510 245,200 +0.48(+6.83%)
May 16, 2019 7.720 7.880 6.960 7.030 352,299 -0.72(-9.29%)
May 15, 2019 7.640 7.900 7.640 7.750 170,111 +0.09(+1.17%)
May 14, 2019 7.640 8.010 7.550 7.660 305,079 +0.13(+1.73%)
May 13, 2019 7.700 7.700 7.160 7.530 420,170 -0.26(-3.34%)
May 10, 2019 7.420 7.800 7.321 7.790 370,100 +0.37(+4.99%)
May 09, 2019 7.550 7.650 7.320 7.420 472,956 -0.11(-1.46%)
May 08, 2019 6.510 7.560 6.510 7.530 774,473 +1.32(+21.26%)
May 07, 2019 6.360 6.470 6.140 6.210 99,115 -0.22(-3.42%)
May 06, 2019 6.200 6.510 6.200 6.430 74,758 +0.09(+1.42%)
May 03, 2019 6.190 6.360 6.175 6.340 59,400 +0.15(+2.42%)
May 02, 2019 6.190 6.380 6.120 6.190 117,619 +0.00(+0.00%)
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.