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

Netlist Inc (OP: NLST )

1.567 -0.038 (-2.34%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 3, 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 (%)
Feb 28, 2020 0.3103 0.3290 0.2200 0.3245 1,432,700 +0.01(+2.04%)
Feb 27, 2020 0.3400 0.3400 0.3050 0.3180 290,955 +0.01(+3.41%)
Feb 26, 2020 0.3030 0.3185 0.3000 0.3075 643,905 +0.01(+1.89%)
Feb 25, 2020 0.3051 0.3082 0.3004 0.3018 368,650 -0.00(-1.05%)
Feb 24, 2020 0.3200 0.3200 0.3025 0.3050 217,667 -0.00(-0.33%)
Feb 21, 2020 0.3275 0.3275 0.3052 0.3060 452,200 -0.01(-4.08%)
Feb 20, 2020 0.3100 0.3200 0.3029 0.3190 429,966 -0.00(-0.31%)
Feb 19, 2020 0.3220 0.3269 0.3101 0.3200 328,838 -0.00(-0.78%)
Feb 18, 2020 0.3100 0.3270 0.3100 0.3225 323,063 +0.01(+4.54%)
Feb 14, 2020 0.3105 0.3149 0.3060 0.3085 435,800 -0.01(-2.06%)
Feb 13, 2020 0.3181 0.3240 0.3095 0.3150 677,242 -0.00(-0.38%)
Feb 12, 2020 0.3150 0.3249 0.3150 0.3162 337,673 +0.00(+0.06%)
Feb 11, 2020 0.3125 0.3195 0.3125 0.3160 137,262 +0.00(+0.38%)
Feb 10, 2020 0.3245 0.3245 0.3110 0.3148 200,650 -0.00(-0.06%)
Feb 07, 2020 0.3149 0.3250 0.3100 0.3150 271,800 -0.01(-2.78%)
Feb 06, 2020 0.3309 0.3309 0.3149 0.3240 181,239 -0.00(-0.89%)
Feb 05, 2020 0.3125 0.3349 0.3101 0.3269 294,131 +0.01(+2.16%)
Feb 04, 2020 0.3200 0.3290 0.3125 0.3200 704,401 -0.01(-1.54%)
Feb 03, 2020 0.3360 0.3399 0.2992 0.3250 1,869,776 -0.05(-14.47%)
Jan 31, 2020 0.3700 0.3990 0.3550 0.3800 1,151,900 +0.02(+4.11%)
Jan 30, 2020 0.3525 0.3650 0.3426 0.3650 544,290 +0.01(+3.72%)
Jan 29, 2020 0.3639 0.3639 0.3432 0.3519 365,602 -0.01(-3.32%)
Jan 28, 2020 0.3599 0.3640 0.3401 0.3640 499,878 +0.00(+1.14%)
Jan 27, 2020 0.3599 0.3698 0.3411 0.3599 689,177 +0.01(+1.41%)
Jan 24, 2020 0.3350 0.3700 0.3300 0.3549 1,303,300 +0.02(+7.55%)
Jan 23, 2020 0.3110 0.3300 0.3110 0.3300 367,926 +0.01(+3.13%)
Jan 22, 2020 0.3100 0.3328 0.3100 0.3200 277,492 -0.00(-1.39%)
Jan 21, 2020 0.3078 0.3263 0.2973 0.3245 459,593 +0.02(+5.43%)
Jan 17, 2020 0.3050 0.3090 0.3000 0.3078 232,300 +0.00(+0.13%)
Jan 16, 2020 0.3030 0.3090 0.3000 0.3074 224,564 -0.00(-0.03%)
Jan 15, 2020 0.3050 0.3080 0.2956 0.3075 119,508 +0.01(+4.17%)
Jan 14, 2020 0.3044 0.3095 0.2951 0.2952 253,105 -0.00(-1.60%)
Jan 13, 2020 0.3000 0.3098 0.2901 0.3000 278,543 +0.00(+0.84%)
Jan 10, 2020 0.3070 0.3146 0.2900 0.2975 1,488,100 -0.01(-2.33%)
Jan 09, 2020 0.3010 0.3123 0.3002 0.3046 197,324 +0.00(+0.53%)
Jan 08, 2020 0.3025 0.3050 0.3001 0.3030 247,836 +0.00(+0.00%)
Jan 07, 2020 0.3020 0.3100 0.3000 0.3030 286,701 +0.00(+0.33%)
Jan 06, 2020 0.3100 0.3100 0.3000 0.3020 266,179 -0.01(-2.52%)
Jan 03, 2020 0.3100 0.3150 0.2950 0.3098 341,200 -0.00(-0.06%)
Jan 02, 2020 0.3200 0.3200 0.3000 0.3100 386,585 +0.01(+3.33%)
Dec 31, 2019 0.3000 0.3070 0.2900 0.3000 1,705,900 -0.00(-0.33%)
Dec 30, 2019 0.3100 0.3175 0.3010 0.3010 644,567 -0.02(-5.58%)
Dec 27, 2019 0.3200 0.3248 0.3100 0.3188 259,100 +0.00(+1.30%)
Dec 26, 2019 0.3150 0.3175 0.3060 0.3147 470,521 -0.00(-0.10%)
Dec 24, 2019 0.3030 0.3200 0.3016 0.3150 440,700 +0.01(+1.61%)
Dec 23, 2019 0.3005 0.3165 0.3001 0.3100 470,619 -0.00(-0.58%)
Dec 20, 2019 0.3010 0.3153 0.3001 0.3118 381,000 +0.00(+1.40%)
Dec 19, 2019 0.3045 0.3165 0.3001 0.3075 277,126 -0.01(-2.69%)
Dec 18, 2019 0.3051 0.3165 0.3051 0.3160 305,622 +0.01(+2.93%)
Dec 17, 2019 0.3020 0.3195 0.3000 0.3070 504,435 +0.00(+0.99%)
Dec 16, 2019 0.3197 0.3199 0.3001 0.3040 424,883 -0.01(-3.77%)
Dec 13, 2019 0.3101 0.3200 0.3000 0.3159 657,200 +0.00(+0.38%)
Dec 12, 2019 0.3230 0.3250 0.3110 0.3147 630,956 -0.01(-3.91%)
Dec 11, 2019 0.3288 0.3288 0.3200 0.3275 314,886 +0.00(+0.00%)
Dec 10, 2019 0.3300 0.3356 0.3250 0.3275 154,892 +0.00(+0.49%)
Dec 09, 2019 0.3360 0.3370 0.3251 0.3259 388,311 -0.01(-3.44%)
Dec 06, 2019 0.3250 0.3480 0.3250 0.3375 174,600 +0.01(+2.27%)
Dec 05, 2019 0.3460 0.3500 0.3300 0.3300 432,994 -0.01(-3.17%)
Dec 04, 2019 0.3400 0.3600 0.3300 0.3408 678,405 +0.01(+2.81%)
Dec 03, 2019 0.3308 0.3415 0.3290 0.3315 246,728 -0.01(-2.44%)
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.