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, 2019 6.600 6.640 6.330 6.370 170,068 -0.27(-4.07%)
Apr 29, 2019 6.560 6.740 6.500 6.640 181,280 +0.13(+2.00%)
Apr 26, 2019 6.420 6.510 6.340 6.510 72,400 +0.07(+1.09%)
Apr 25, 2019 6.650 6.730 6.420 6.440 102,696 -0.24(-3.59%)
Apr 24, 2019 6.760 6.990 6.680 6.680 193,476 -0.04(-0.60%)
Apr 23, 2019 6.350 6.960 6.340 6.720 375,239 +0.40(+6.33%)
Apr 22, 2019 6.260 6.350 6.180 6.320 108,105 +0.03(+0.48%)
Apr 18, 2019 6.190 6.290 6.150 6.290 75,800 +0.10(+1.62%)
Apr 17, 2019 6.250 6.250 6.160 6.190 56,299 -0.03(-0.48%)
Apr 16, 2019 6.050 6.250 6.050 6.220 105,505 +0.17(+2.81%)
Apr 15, 2019 6.280 6.300 6.030 6.050 88,063 -0.23(-3.66%)
Apr 12, 2019 6.250 6.320 6.220 6.280 64,000 +0.05(+0.80%)
Apr 11, 2019 6.380 6.400 6.210 6.230 99,728 -0.17(-2.66%)
Apr 10, 2019 6.220 6.400 6.200 6.400 76,765 +0.19(+3.06%)
Apr 09, 2019 6.290 6.380 6.170 6.210 53,457 -0.10(-1.58%)
Apr 08, 2019 6.220 6.370 6.220 6.310 77,162 +0.06(+0.96%)
Apr 05, 2019 6.350 6.420 6.230 6.250 66,300 -0.07(-1.11%)
Apr 04, 2019 6.260 6.400 6.260 6.320 86,608 +0.05(+0.80%)
Apr 03, 2019 6.160 6.400 6.160 6.270 130,399 +0.05(+0.80%)
Apr 02, 2019 6.090 6.220 6.010 6.220 88,527 +0.13(+2.13%)
Apr 01, 2019 6.060 6.200 6.000 6.090 96,204 +0.04(+0.66%)
Mar 29, 2019 5.920 6.050 5.870 6.050 114,600 +0.20(+3.42%)
Mar 28, 2019 6.020 6.100 5.810 5.850 57,286 -0.19(-3.15%)
Mar 27, 2019 5.900 6.050 5.630 6.040 165,425 +0.14(+2.37%)
Mar 26, 2019 5.950 6.030 5.850 5.900 60,621 +0.03(+0.51%)
Mar 25, 2019 6.110 6.110 5.790 5.870 124,643 -0.23(-3.77%)
Mar 22, 2019 6.260 6.270 5.960 6.100 153,200 -0.21(-3.33%)
Mar 21, 2019 6.090 6.370 6.090 6.310 98,581 +0.24(+3.95%)
Mar 20, 2019 6.330 6.400 5.945 6.070 158,674 -0.27(-4.26%)
Mar 19, 2019 6.330 6.400 6.260 6.340 76,175 +0.03(+0.48%)
Mar 18, 2019 6.430 6.470 6.220 6.310 99,696 -0.11(-1.71%)
Mar 15, 2019 6.380 6.580 6.380 6.420 180,100 +0.08(+1.26%)
Mar 14, 2019 6.650 6.690 6.320 6.340 157,541 -0.26(-3.94%)
Mar 13, 2019 6.610 6.700 6.510 6.600 134,263 +0.07(+1.07%)
Mar 12, 2019 6.310 6.600 6.300 6.530 187,682 +0.23(+3.65%)
Mar 11, 2019 6.140 6.400 6.140 6.300 159,297 +0.19(+3.11%)
Mar 08, 2019 5.920 6.140 5.920 6.110 95,900 +0.11(+1.83%)
Mar 07, 2019 6.030 6.160 5.920 6.000 113,727 -0.08(-1.32%)
Mar 06, 2019 6.350 6.360 6.050 6.080 228,483 -0.29(-4.55%)
Mar 05, 2019 6.090 6.440 6.030 6.370 235,373 +0.28(+4.60%)
Mar 04, 2019 6.130 6.145 6.010 6.090 136,990 -0.03(-0.49%)
Mar 01, 2019 5.920 6.150 5.870 6.120 133,800 +0.24(+4.08%)
Feb 28, 2019 5.880 5.950 5.780 5.880 107,713 -0.03(-0.51%)
Feb 27, 2019 5.870 6.020 5.710 5.910 104,198 +0.01(+0.17%)
Feb 26, 2019 6.100 6.140 5.642 5.900 199,068 -0.21(-3.44%)
Feb 25, 2019 6.150 6.350 6.110 6.110 216,746 +0.07(+1.16%)
Feb 22, 2019 5.450 6.200 5.450 6.040 494,500 +0.60(+11.03%)
Feb 21, 2019 5.620 5.700 5.400 5.440 105,805 -0.16(-2.86%)
Feb 20, 2019 5.620 5.690 5.530 5.600 126,152 -0.02(-0.36%)
Feb 19, 2019 5.430 5.620 5.380 5.620 87,774 +0.19(+3.50%)
Feb 15, 2019 5.340 5.450 5.230 5.430 127,900 +0.14(+2.65%)
Feb 14, 2019 5.480 5.510 5.270 5.290 80,957 -0.19(-3.47%)
Feb 13, 2019 5.270 5.550 5.260 5.480 149,026 +0.22(+4.18%)
Feb 12, 2019 5.540 5.640 5.180 5.260 129,469 -0.21(-3.84%)
Feb 11, 2019 5.350 5.530 5.280 5.470 163,591 +0.17(+3.21%)
Feb 08, 2019 5.280 5.400 5.220 5.300 98,700 +0.02(+0.38%)
Feb 07, 2019 5.270 5.440 5.130 5.280 143,383 +0.02(+0.38%)
Feb 06, 2019 5.160 5.330 5.160 5.260 158,107 +0.11(+2.14%)
Feb 05, 2019 5.120 5.190 4.960 5.150 138,572 +0.05(+0.98%)
Feb 04, 2019 4.930 5.160 4.911 5.100 129,143 +0.15(+3.03%)
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.