Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.618 +0.083 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Nov 30, 2020 0.5826 0.5889 0.5504 0.5800 470,962 -0.00(-0.34%)
Nov 27, 2020 0.5700 0.6046 0.5700 0.5820 120,100 +0.01(+2.11%)
Nov 25, 2020 0.5650 0.5800 0.5550 0.5700 290,000 +0.00(+0.00%)
Nov 24, 2020 0.5751 0.6000 0.5500 0.5700 479,599 -0.02(-3.06%)
Nov 23, 2020 0.6120 0.6250 0.5600 0.5880 594,986 -0.02(-2.81%)
Nov 20, 2020 0.5890 0.6260 0.5830 0.6050 328,100 +0.03(+4.67%)
Nov 19, 2020 0.5625 0.5870 0.5510 0.5780 240,844 +0.01(+1.76%)
Nov 18, 2020 0.5700 0.5900 0.5500 0.5680 592,201 -0.01(-1.22%)
Nov 17, 2020 0.6000 0.6250 0.5750 0.5750 417,478 -0.03(-4.20%)
Nov 16, 2020 0.5900 0.6300 0.5846 0.6002 323,768 -0.00(-0.37%)
Nov 13, 2020 0.6275 0.6275 0.5720 0.6024 571,400 +0.00(+0.57%)
Nov 12, 2020 0.6140 0.6320 0.5855 0.5990 426,579 -0.02(-2.44%)
Nov 11, 2020 0.6670 0.6670 0.5711 0.6140 424,677 -0.04(-5.54%)
Nov 10, 2020 0.7290 0.7290 0.5700 0.6500 1,482,831 -0.06(-8.30%)
Nov 09, 2020 0.6700 0.7198 0.6275 0.7088 674,124 +0.07(+10.77%)
Nov 06, 2020 0.6595 0.6690 0.6288 0.6399 444,800 -0.00(-0.64%)
Nov 05, 2020 0.6355 0.6500 0.6200 0.6440 174,435 +0.01(+2.06%)
Nov 04, 2020 0.6300 0.6698 0.6300 0.6310 207,980 +0.01(+1.61%)
Nov 03, 2020 0.6400 0.6400 0.6201 0.6210 315,824 -0.01(-1.82%)
Nov 02, 2020 0.6400 0.6400 0.6250 0.6325 223,942 -0.01(-1.17%)
Oct 30, 2020 0.6110 0.6680 0.6110 0.6400 242,900 -0.01(-1.90%)
Oct 29, 2020 0.6520 0.6799 0.6420 0.6524 144,260 -0.00(-0.24%)
Oct 28, 2020 0.6939 0.6939 0.6300 0.6540 284,880 -0.01(-1.65%)
Oct 27, 2020 0.6380 0.6980 0.6200 0.6650 120,751 +0.04(+5.64%)
Oct 26, 2020 0.6650 0.6650 0.6200 0.6295 815,322 -0.04(-6.04%)
Oct 23, 2020 0.6850 0.6966 0.6511 0.6700 328,900 -0.02(-2.45%)
Oct 22, 2020 0.7000 0.7099 0.6700 0.6868 256,438 -0.01(-1.18%)
Oct 21, 2020 0.7020 0.7225 0.6810 0.6950 470,941 -0.03(-3.47%)
Oct 20, 2020 0.7100 0.7389 0.6901 0.7200 567,466 +0.02(+2.64%)
Oct 19, 2020 0.7049 0.7200 0.6890 0.7015 402,206 +0.01(+0.94%)
Oct 16, 2020 0.7400 0.7400 0.6800 0.6950 585,800 -0.04(-5.83%)
Oct 15, 2020 0.7715 0.7715 0.7200 0.7380 612,567 -0.03(-4.16%)
Oct 14, 2020 0.7401 0.7970 0.7400 0.7700 904,215 -0.02(-2.53%)
Oct 13, 2020 0.7190 0.7970 0.7010 0.7900 2,303,355 +0.08(+10.49%)
Oct 12, 2020 0.7000 0.7169 0.6711 0.7150 433,268 +0.03(+3.64%)
Oct 09, 2020 0.6838 0.6980 0.6701 0.6899 260,000 +0.01(+1.16%)
Oct 08, 2020 0.6681 0.6999 0.6681 0.6820 299,051 -0.01(-1.73%)
Oct 07, 2020 0.6530 0.7000 0.6530 0.6940 646,550 +0.02(+3.58%)
Oct 06, 2020 0.6510 0.6700 0.6509 0.6700 178,320 +0.01(+1.16%)
Oct 05, 2020 0.6405 0.6800 0.6254 0.6623 325,449 +0.01(+1.89%)
Oct 02, 2020 0.6745 0.6749 0.6100 0.6500 812,700 +0.02(+2.52%)
Oct 01, 2020 0.6600 0.6700 0.6011 0.6340 793,991 -0.02(-3.78%)
Sep 30, 2020 0.6900 0.7494 0.6410 0.6589 1,681,043 -0.04(-5.59%)
Sep 29, 2020 0.6495 0.6989 0.5650 0.6979 1,240,173 +0.06(+9.10%)
Sep 28, 2020 0.5795 0.6500 0.5360 0.6397 1,671,762 +0.09(+16.54%)
Sep 25, 2020 0.4575 0.5500 0.4524 0.5489 1,388,500 +0.09(+18.68%)
Sep 24, 2020 0.4500 0.4700 0.4500 0.4625 372,276 +0.00(+0.54%)
Sep 23, 2020 0.4560 0.4700 0.4500 0.4600 239,170 -0.00(-0.43%)
Sep 22, 2020 0.4600 0.4699 0.4500 0.4620 213,189 -0.01(-1.18%)
Sep 21, 2020 0.4450 0.4675 0.4450 0.4675 355,326 +0.02(+3.89%)
Sep 18, 2020 0.4800 0.4800 0.4500 0.4500 184,200 -0.01(-2.17%)
Sep 17, 2020 0.4450 0.4744 0.4450 0.4600 233,084 +0.01(+3.05%)
Sep 16, 2020 0.4400 0.4700 0.4400 0.4464 470,964 -0.01(-2.43%)
Sep 15, 2020 0.4650 0.4790 0.4407 0.4575 445,054 +0.01(+1.80%)
Sep 14, 2020 0.4700 0.4700 0.4400 0.4494 431,224 -0.00(-1.01%)
Sep 11, 2020 0.4643 0.4799 0.4500 0.4540 425,700 -0.01(-1.97%)
Sep 10, 2020 0.4401 0.4800 0.4401 0.4631 318,512 +0.01(+2.91%)
Sep 09, 2020 0.4522 0.4599 0.4500 0.4500 182,354 -0.01(-2.15%)
Sep 08, 2020 0.4510 0.5050 0.4500 0.4599 375,594 +0.01(+1.48%)
Sep 04, 2020 0.4900 0.4900 0.4300 0.4532 1,521,000 -0.03(-5.58%)
Sep 03, 2020 0.5049 0.5049 0.4760 0.4800 545,630 -0.02(-4.93%)
Sep 02, 2020 0.5000 0.5189 0.5000 0.5049 735,383 +0.00(+0.98%)
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.