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 30, 2020 12.02 12.06 11.85 11.85 319,512 -0.22(-1.82%)
Apr 29, 2020 12.08 12.11 12.05 12.07 317,398 +0.05(+0.42%)
Apr 28, 2020 12.00 12.08 11.98 12.02 395,841 +0.03(+0.25%)
Apr 27, 2020 12.00 12.07 11.96 11.99 953,664 +0.02(+0.17%)
Apr 24, 2020 11.96 12.00 11.95 11.97 418,600 +0.01(+0.08%)
Apr 23, 2020 11.98 11.99 11.92 11.96 323,061 -0.03(-0.25%)
Apr 22, 2020 11.91 12.00 11.86 11.99 515,946 +0.10(+0.84%)
Apr 21, 2020 11.75 11.90 11.70 11.89 759,182 +0.14(+1.19%)
Apr 20, 2020 11.75 11.94 11.71 11.75 304,436 -0.03(-0.25%)
Apr 17, 2020 11.82 11.89 11.73 11.78 595,900 +0.06(+0.51%)
Apr 16, 2020 11.75 11.80 11.65 11.72 475,382 +0.00(+0.00%)
Apr 15, 2020 11.63 11.75 11.45 11.72 382,466 +0.09(+0.77%)
Apr 14, 2020 11.01 11.65 11.01 11.63 860,843 +0.71(+6.50%)
Apr 13, 2020 10.90 11.23 10.79 10.92 573,252 +0.02(+0.18%)
Apr 09, 2020 10.77 10.95 10.65 10.90 509,200 +0.20(+1.87%)
Apr 08, 2020 10.66 10.85 10.17 10.70 378,389 +0.12(+1.13%)
Apr 07, 2020 10.49 10.73 10.20 10.58 596,059 +0.23(+2.22%)
Apr 06, 2020 10.70 10.81 10.05 10.35 755,693 -0.12(-1.15%)
Apr 03, 2020 10.87 11.09 10.25 10.47 970,700 -0.49(-4.47%)
Apr 02, 2020 10.80 11.01 10.72 10.96 422,132 +0.08(+0.74%)
Apr 01, 2020 10.97 11.29 10.70 10.88 1,184,683 -0.31(-2.77%)
Mar 31, 2020 11.25 11.26 11.07 11.19 454,577 -0.07(-0.62%)
Mar 30, 2020 11.21 11.34 10.76 11.26 576,201 +0.06(+0.54%)
Mar 27, 2020 11.06 11.27 10.50 11.20 546,900 -0.09(-0.80%)
Mar 26, 2020 10.75 11.40 10.75 11.29 982,969 +0.47(+4.34%)
Mar 25, 2020 10.57 11.13 10.49 10.82 665,997 +0.24(+2.27%)
Mar 24, 2020 9.730 10.61 9.600 10.58 734,789 +1.13(+11.96%)
Mar 23, 2020 9.170 9.700 9.140 9.450 314,566 +0.35(+3.85%)
Mar 20, 2020 8.740 9.450 8.610 9.100 501,200 +0.52(+6.06%)
Mar 19, 2020 8.160 8.900 8.105 8.580 943,809 +0.47(+5.80%)
Mar 18, 2020 8.520 9.280 7.690 8.110 989,026 -0.70(-7.95%)
Mar 17, 2020 9.830 10.03 7.790 8.810 1,258,120 -0.93(-9.55%)
Mar 16, 2020 11.21 11.25 9.740 9.740 773,737 -2.04(-17.32%)
Mar 13, 2020 11.51 11.85 10.82 11.78 1,063,800 +0.54(+4.80%)
Mar 12, 2020 11.08 11.50 11.00 11.24 1,099,487 -0.21(-1.83%)
Mar 11, 2020 11.53 11.65 11.34 11.45 716,903 -0.26(-2.22%)
Mar 10, 2020 11.26 11.86 11.25 11.71 1,218,179 +0.74(+6.75%)
Mar 09, 2020 11.24 11.40 10.90 10.97 1,002,767 -0.67(-5.76%)
Mar 06, 2020 12.04 12.04 11.53 11.64 2,242,500 -0.50(-4.12%)
Mar 05, 2020 12.26 12.30 12.10 12.14 2,700,707 -0.16(-1.30%)
Mar 04, 2020 12.27 12.31 12.25 12.30 1,505,388 +0.04(+0.33%)
Mar 03, 2020 12.25 12.28 12.20 12.26 805,742 +0.00(+0.00%)
Mar 02, 2020 12.26 12.29 12.18 12.26 846,501 +0.00(+0.00%)
Feb 28, 2020 12.29 12.30 12.17 12.26 2,069,200 -0.05(-0.41%)
Feb 27, 2020 12.30 12.35 12.27 12.31 1,533,622 +0.00(+0.00%)
Feb 26, 2020 12.30 12.35 12.25 12.31 1,770,727 -0.01(-0.08%)
Feb 25, 2020 12.33 12.33 12.23 12.32 2,763,906 +0.00(+0.00%)
Feb 24, 2020 12.27 12.35 12.21 12.32 1,873,026 -0.01(-0.08%)
Feb 21, 2020 12.35 12.36 12.32 12.33 4,676,700 -0.02(-0.16%)
Feb 20, 2020 12.35 12.39 12.31 12.35 20,376,972 +4.36(+54.57%)
Feb 19, 2020 7.740 8.000 7.700 7.990 390,004 +0.32(+4.17%)
Feb 18, 2020 7.550 7.740 7.550 7.670 248,637 +0.13(+1.72%)
Feb 14, 2020 7.630 7.720 7.500 7.540 206,600 -0.09(-1.18%)
Feb 13, 2020 7.930 7.930 7.540 7.630 266,051 -0.26(-3.30%)
Feb 12, 2020 7.800 7.910 7.660 7.890 234,146 +0.19(+2.47%)
Feb 11, 2020 7.640 7.830 7.550 7.700 246,109 +0.11(+1.45%)
Feb 10, 2020 7.510 7.670 7.510 7.590 220,751 +0.09(+1.20%)
Feb 07, 2020 7.500 7.650 7.350 7.500 253,000 -0.04(-0.53%)
Feb 06, 2020 7.750 7.750 7.520 7.540 301,249 +0.08(+1.07%)
Feb 05, 2020 7.620 7.660 7.310 7.460 308,314 -0.07(-0.93%)
Feb 04, 2020 7.260 7.560 7.140 7.530 414,416 +0.43(+6.06%)
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.