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 (%)
Aug 31, 2016 2.350 2.400 2.240 2.380 23,102 -0.08(-3.25%)
Aug 30, 2016 2.447 2.497 2.447 2.460 4,310 +0.02(+0.82%)
Aug 29, 2016 2.507 2.550 2.350 2.440 15,826 +0.09(+3.83%)
Aug 26, 2016 2.544 2.544 2.320 2.350 27,912 -0.15(-6.00%)
Aug 25, 2016 2.630 2.649 2.500 2.500 15,329 -0.05(-1.96%)
Aug 24, 2016 2.690 2.770 2.500 2.550 20,045 -0.12(-4.49%)
Aug 23, 2016 2.440 2.800 2.440 2.670 93,215 +0.22(+8.98%)
Aug 22, 2016 2.350 2.450 2.300 2.450 42,131 +0.19(+8.41%)
Aug 19, 2016 2.400 2.400 2.220 2.260 30,857 -0.14(-5.83%)
Aug 18, 2016 2.350 2.408 2.330 2.400 19,921 +0.04(+1.60%)
Aug 17, 2016 2.470 2.659 2.330 2.362 35,351 -0.12(-4.75%)
Aug 16, 2016 2.510 2.530 2.455 2.480 18,460 -0.06(-2.36%)
Aug 15, 2016 2.570 2.640 2.414 2.540 45,633 -0.10(-3.79%)
Aug 12, 2016 2.680 2.680 2.590 2.640 38,818 -0.02(-0.75%)
Aug 11, 2016 2.940 3.080 2.600 2.660 76,002 -0.26(-8.90%)
Aug 10, 2016 3.500 3.500 2.900 2.920 82,681 +0.08(+2.82%)
Aug 09, 2016 3.450 3.450 2.790 2.840 175,642 -0.64(-18.39%)
Aug 08, 2016 3.560 3.580 3.470 3.480 16,053 -0.11(-3.06%)
Aug 05, 2016 3.565 3.600 3.520 3.590 32,510 +0.02(+0.56%)
Aug 04, 2016 3.420 3.590 3.400 3.570 14,590 -0.01(-0.28%)
Aug 03, 2016 3.500 3.590 3.330 3.580 20,074 +0.18(+5.29%)
Aug 02, 2016 3.630 3.630 3.368 3.400 25,336 -0.23(-6.21%)
Aug 01, 2016 3.670 3.750 3.450 3.625 8,844 -0.08(-2.03%)
Jul 29, 2016 3.600 3.700 3.430 3.700 15,782 +0.03(+0.82%)
Jul 28, 2016 3.780 3.780 3.620 3.670 15,252 -0.11(-2.91%)
Jul 27, 2016 3.750 3.800 3.660 3.780 12,653 +0.05(+1.34%)
Jul 26, 2016 3.650 3.740 3.570 3.730 6,129 +0.04(+1.08%)
Jul 25, 2016 3.590 3.700 3.511 3.690 20,964 +0.14(+3.94%)
Jul 22, 2016 3.610 3.690 3.510 3.550 3,411 -0.09(-2.47%)
Jul 21, 2016 3.540 3.640 3.500 3.640 7,632 +0.13(+3.70%)
Jul 20, 2016 3.600 3.750 3.500 3.510 14,746 -0.09(-2.50%)
Jul 19, 2016 3.730 3.800 3.515 3.600 31,479 -0.21(-5.51%)
Jul 18, 2016 3.800 3.830 3.700 3.810 11,499 +0.00(+0.00%)
Jul 15, 2016 3.718 3.980 3.718 3.810 51,500 +0.03(+0.79%)
Jul 14, 2016 3.640 3.910 3.560 3.780 73,261 +0.18(+5.00%)
Jul 13, 2016 3.160 3.650 3.160 3.600 152,472 +0.46(+14.65%)
Jul 12, 2016 3.060 3.160 3.060 3.140 13,856 +0.11(+3.63%)
Jul 11, 2016 3.070 3.400 2.950 3.030 71,041 +0.00(+0.00%)
Jul 08, 2016 3.180 3.060 2.900 3.030 63,530 -0.03(-0.98%)
Jul 07, 2016 3.160 3.290 2.910 3.060 80,123 -0.20(-6.13%)
Jul 05, 2016 3.200 3.480 3.200 3.260 24,480 +0.04(+1.24%)
Jul 01, 2016 3.280 3.220 3.220 3.220 17,900 -0.06(-1.83%)
Jun 30, 2016 3.470 3.470 3.280 3.280 20,110 -0.02(-0.61%)
Jun 29, 2016 3.250 3.340 3.250 3.300 29,544 +0.13(+4.10%)
Jun 28, 2016 3.479 3.510 3.170 3.170 31,925 +0.15(+4.97%)
Jun 27, 2016 3.250 3.345 3.000 3.020 53,334 -0.28(-8.48%)
Jun 24, 2016 3.290 3.390 3.165 3.300 43,259 -0.05(-1.49%)
Jun 23, 2016 3.419 3.440 3.310 3.350 9,900 -0.06(-1.76%)
Jun 22, 2016 3.550 3.720 3.300 3.410 56,931 -0.14(-3.94%)
Jun 21, 2016 3.660 3.679 3.550 3.550 13,158 -0.14(-3.79%)
Jun 20, 2016 3.740 3.740 3.650 3.690 9,833 +0.02(+0.54%)
Jun 17, 2016 3.710 3.960 3.660 3.670 42,933 -0.12(-3.17%)
Jun 16, 2016 3.890 4.060 3.670 3.790 34,691 -0.11(-2.82%)
Jun 15, 2016 3.950 4.100 3.890 3.900 12,644 -0.05(-1.27%)
Jun 14, 2016 3.850 4.000 3.850 3.950 16,608 +0.09(+2.33%)
Jun 13, 2016 3.900 4.250 3.850 3.860 23,536 -0.13(-3.26%)
Jun 10, 2016 4.180 4.300 3.910 3.990 19,184 -0.05(-1.24%)
Jun 09, 2016 3.950 4.260 3.890 4.040 38,743 +0.12(+3.06%)
Jun 08, 2016 3.800 4.020 3.730 3.920 24,748 +0.16(+4.26%)
Jun 07, 2016 3.650 3.800 3.610 3.760 18,159 +0.12(+3.30%)
Jun 06, 2016 3.630 3.700 3.460 3.640 13,813 +0.04(+1.11%)
Jun 03, 2016 3.610 3.610 3.410 3.600 16,035 +0.01(+0.28%)
Jun 02, 2016 3.630 3.680 3.480 3.590 18,875 +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.