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 (%)
Jun 29, 2018 9.200 9.500 8.300 8.400 469,879 -0.40(-4.55%)
Jun 28, 2018 8.850 8.850 8.550 8.800 153,384 -0.05(-0.56%)
Jun 27, 2018 9.200 9.255 8.800 8.850 197,402 -0.20(-2.21%)
Jun 26, 2018 8.500 9.400 8.450 9.050 620,251 +0.50(+5.85%)
Jun 25, 2018 8.800 8.800 8.300 8.550 186,740 -0.30(-3.39%)
Jun 22, 2018 8.500 8.950 8.360 8.850 2,137,249 +0.35(+4.12%)
Jun 21, 2018 9.050 9.180 8.850 8.500 460,532 -0.55(-6.08%)
Jun 20, 2018 9.250 9.450 8.850 9.050 104,584 -0.20(-2.16%)
Jun 19, 2018 9.450 9.550 8.860 9.250 152,240 -0.25(-2.63%)
Jun 18, 2018 9.500 10.80 9.450 9.500 399,522 -0.05(-0.52%)
Jun 15, 2018 9.450 9.450 9.550 129,668 +0.10(+1.06%)
Jun 14, 2018 9.300 9.550 9.300 9.450 107,457 +0.10(+1.07%)
Jun 13, 2018 9.500 9.540 8.850 9.350 178,507 -0.15(-1.58%)
Jun 12, 2018 9.400 9.500 9.400 9.500 81,497 +0.10(+1.06%)
Jun 11, 2018 9.350 9.600 9.250 9.400 81,562 +0.10(+1.08%)
Jun 08, 2018 9.300 9.350 9.100 9.300 92,448 +0.00(+0.00%)
Jun 07, 2018 9.250 9.540 9.200 9.300 116,934 +0.00(+0.00%)
Jun 06, 2018 9.200 9.350 9.000 9.300 131,769 +0.10(+1.09%)
Jun 05, 2018 9.300 9.640 9.150 9.200 129,642 -0.05(-0.54%)
Jun 04, 2018 9.250 9.450 9.150 9.250 74,183 -0.05(-0.54%)
Jun 01, 2018 9.100 9.350 9.050 9.300 116,097 +0.20(+2.20%)
May 31, 2018 9.100 9.245 8.850 9.100 114,883 +0.10(+1.11%)
May 30, 2018 9.400 9.450 8.800 9.000 186,556 -0.30(-3.23%)
May 29, 2018 9.050 9.400 9.050 9.300 265,356 +0.25(+2.76%)
May 25, 2018 9.050 9.050 9.050 0 -0.10(-1.09%)
May 24, 2018 8.800 9.200 8.800 9.150 136,525 +0.40(+4.57%)
May 23, 2018 8.300 8.800 8.300 8.750 145,678 +0.25(+2.94%)
May 22, 2018 8.750 8.850 8.300 8.500 145,395 -0.25(-2.86%)
May 21, 2018 8.650 8.850 8.600 8.750 120,860 +0.10(+1.16%)
May 18, 2018 8.700 8.750 8.510 8.650 123,140 -0.05(-0.57%)
May 17, 2018 8.700 8.800 8.550 8.700 86,638 +0.00(+0.00%)
May 16, 2018 8.750 8.900 8.550 8.700 135,399 +0.00(+0.00%)
May 15, 2018 8.800 8.975 8.650 8.700 146,242 -0.15(-1.69%)
May 14, 2018 8.950 9.000 8.350 8.850 325,079 +0.00(+0.00%)
May 11, 2018 8.850 9.000 8.750 8.850 162,348 +0.00(+0.00%)
May 10, 2018 8.750 8.950 8.050 8.850 449,976 +0.15(+1.72%)
May 09, 2018 8.150 8.700 8.150 8.700 219,663 +0.60(+7.41%)
May 08, 2018 8.050 8.272 8.000 8.100 117,881 -0.05(-0.61%)
May 07, 2018 8.500 8.600 8.000 8.150 176,610 -0.25(-2.98%)
May 04, 2018 8.450 8.500 8.200 8.400 201,435 -0.15(-1.75%)
May 03, 2018 8.550 8.950 8.400 8.550 143,141 +0.15(+1.79%)
May 02, 2018 9.550 9.950 8.250 8.400 553,641 -1.05(-11.11%)
May 01, 2018 9.000 9.750 8.944 9.450 518,142 +0.45(+5.00%)
Apr 30, 2018 8.800 9.049 8.700 9.000 225,899 +0.30(+3.45%)
Apr 27, 2018 8.650 8.900 8.532 8.700 155,009 +0.10(+1.16%)
Apr 26, 2018 8.600 8.625 8.448 8.600 83,011 +0.10(+1.18%)
Apr 25, 2018 8.550 8.700 8.410 8.500 78,287 +0.05(+0.59%)
Apr 24, 2018 8.700 8.700 8.110 8.450 161,889 -0.25(-2.87%)
Apr 23, 2018 8.850 8.850 8.566 8.700 76,163 -0.05(-0.57%)
Apr 20, 2018 8.800 8.900 8.495 8.750 93,378 -0.05(-0.57%)
Apr 19, 2018 8.950 9.000 8.650 8.800 115,162 -0.15(-1.68%)
Apr 18, 2018 9.050 9.100 8.750 8.950 123,745 -0.05(-0.56%)
Apr 17, 2018 9.000 9.000 8.650 9.000 161,949 +0.20(+2.27%)
Apr 16, 2018 9.000 9.000 8.625 8.800 218,544 +0.05(+0.57%)
Apr 13, 2018 8.950 9.000 8.550 8.750 145,830 -0.15(-1.69%)
Apr 12, 2018 9.050 9.150 8.650 8.900 165,053 +0.05(+0.56%)
Apr 11, 2018 8.400 9.000 8.100 8.850 481,532 +0.45(+5.36%)
Apr 10, 2018 7.450 8.750 7.400 8.400 1,090,634 +1.00(+13.51%)
Apr 09, 2018 7.600 7.600 7.400 7.400 63,663 -0.20(-2.63%)
Apr 06, 2018 7.400 7.700 7.360 7.600 105,979 +0.10(+1.33%)
Apr 05, 2018 7.550 7.600 7.440 7.500 45,799 -0.05(-0.66%)
Apr 04, 2018 7.550 7.600 7.360 7.550 97,821 -0.10(-1.31%)
Apr 03, 2018 7.200 7.750 7.100 7.650 113,086 +0.50(+6.99%)
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.