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

Netlist Inc (OP: NLST )

1.710 +0.047 (+2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Apr 30, 2020 0.2200 0.2402 0.2100 0.2300 533,536 -0.00(-0.26%)
Apr 29, 2020 0.2239 0.2550 0.2238 0.2306 1,542,202 +0.01(+5.49%)
Apr 28, 2020 0.1800 0.2249 0.1800 0.2186 2,151,452 +0.04(+22.19%)
Apr 27, 2020 0.1650 0.1840 0.1610 0.1789 1,193,029 +0.01(+6.81%)
Apr 24, 2020 0.1600 0.1690 0.1600 0.1675 425,000 +0.01(+4.69%)
Apr 23, 2020 0.1679 0.1699 0.1575 0.1600 1,139,263 -0.01(-3.03%)
Apr 22, 2020 0.1690 0.1690 0.1520 0.1650 563,147 +0.01(+3.13%)
Apr 21, 2020 0.1674 0.1674 0.1511 0.1600 1,236,936 -0.01(-4.42%)
Apr 20, 2020 0.1695 0.1700 0.1600 0.1674 474,974 -0.00(-0.89%)
Apr 17, 2020 0.1700 0.1750 0.1625 0.1689 692,600 -0.00(-2.65%)
Apr 16, 2020 0.1650 0.1780 0.1600 0.1735 1,077,563 +0.01(+6.44%)
Apr 15, 2020 0.1560 0.1640 0.1560 0.1630 556,480 +0.00(+0.62%)
Apr 14, 2020 0.1600 0.1650 0.1550 0.1620 849,748 +0.00(+0.56%)
Apr 13, 2020 0.1550 0.1660 0.1550 0.1611 799,506 +0.01(+3.87%)
Apr 09, 2020 0.1532 0.1700 0.1500 0.1551 1,319,000 -0.01(-4.55%)
Apr 08, 2020 0.1010 0.1898 0.1010 0.1625 9,113,660 -0.18(-52.19%)
Apr 07, 2020 0.3400 0.3500 0.3100 0.3399 1,411,367 +0.01(+3.79%)
Apr 06, 2020 0.3099 0.3500 0.2800 0.3275 1,751,252 +0.03(+9.17%)
Apr 03, 2020 0.2811 0.3193 0.2759 0.3000 1,039,000 +0.02(+5.30%)
Apr 02, 2020 0.2948 0.3000 0.2750 0.2849 842,981 +0.00(+1.75%)
Apr 01, 2020 0.2998 0.2998 0.2700 0.2800 745,713 -0.01(-5.08%)
Mar 31, 2020 0.2999 0.3000 0.2700 0.2950 767,332 +0.01(+1.72%)
Mar 30, 2020 0.2800 0.3000 0.2710 0.2900 747,612 +0.01(+3.57%)
Mar 27, 2020 0.2470 0.2900 0.2361 0.2800 426,400 +0.04(+14.29%)
Mar 26, 2020 0.2500 0.2500 0.2300 0.2450 333,956 +0.01(+5.02%)
Mar 25, 2020 0.2400 0.2500 0.2250 0.2333 382,112 -0.00(-0.72%)
Mar 24, 2020 0.2105 0.2500 0.2105 0.2350 439,653 +0.01(+4.49%)
Mar 23, 2020 0.2101 0.2300 0.2101 0.2249 321,259 +0.01(+4.46%)
Mar 20, 2020 0.2100 0.2239 0.2100 0.2153 517,900 +0.01(+2.52%)
Mar 19, 2020 0.2100 0.2245 0.2020 0.2100 822,298 -0.00(-2.10%)
Mar 18, 2020 0.2325 0.2349 0.2000 0.2145 390,765 -0.02(-7.54%)
Mar 17, 2020 0.2100 0.2350 0.2050 0.2320 1,420,082 +0.02(+10.42%)
Mar 16, 2020 0.2321 0.2360 0.1900 0.2101 1,381,310 -0.02(-9.44%)
Mar 13, 2020 0.2430 0.2661 0.2310 0.2320 773,600 -0.01(-3.33%)
Mar 12, 2020 0.2725 0.2725 0.2300 0.2400 1,414,946 -0.02(-7.69%)
Mar 11, 2020 0.2700 0.2800 0.2550 0.2600 1,073,910 -0.02(-8.77%)
Mar 10, 2020 0.3000 0.3000 0.2602 0.2850 567,375 -0.01(-1.72%)
Mar 09, 2020 0.2611 0.3149 0.2500 0.2900 929,930 -0.02(-7.73%)
Mar 06, 2020 0.3250 0.3300 0.3050 0.3143 457,300 -0.01(-3.59%)
Mar 05, 2020 0.3250 0.3500 0.3173 0.3260 622,684 +0.00(+0.03%)
Mar 04, 2020 0.3199 0.3299 0.3051 0.3259 469,786 +0.01(+1.88%)
Mar 03, 2020 0.3212 0.3297 0.3100 0.3199 261,590 -0.00(-0.03%)
Mar 02, 2020 0.3195 0.3297 0.3100 0.3200 496,086 -0.00(-1.39%)
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%)
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.