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

Netlist Inc (OP: NLST )

1.530 -0.088 (-5.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jan 31, 2022 5.070 5.180 4.910 5.090 343,877 +0.03(+0.59%)
Jan 28, 2022 5.020 5.150 4.830 5.060 510,303 +0.08(+1.61%)
Jan 27, 2022 4.820 5.400 4.550 4.980 1,202,349 +0.22(+4.62%)
Jan 26, 2022 3.960 5.180 3.422 4.760 2,724,200 +1.39(+41.25%)
Jan 25, 2022 3.600 3.750 3.250 3.370 1,948,708 -0.29(-7.92%)
Jan 24, 2022 4.080 4.100 3.510 3.660 2,884,015 -0.75(-17.01%)
Jan 21, 2022 4.800 4.910 4.220 4.410 1,685,344 -0.44(-9.07%)
Jan 20, 2022 5.010 5.200 4.620 4.850 881,322 -0.16(-3.19%)
Jan 19, 2022 5.260 5.355 4.250 5.010 2,750,010 -0.83(-14.14%)
Jan 18, 2022 6.390 6.400 5.660 5.835 991,775 -0.45(-7.09%)
Jan 14, 2022 6.280 0 +0.05(+0.80%)
Jan 13, 2022 6.400 6.400 6.010 6.230 384,857 +0.07(+1.14%)
Jan 12, 2022 6.580 6.590 6.000 6.160 1,673,635 -0.44(-6.67%)
Jan 11, 2022 6.850 6.900 6.500 6.600 1,100,360 -0.03(-0.45%)
Jan 10, 2022 6.640 6.890 6.300 6.630 1,969,923 +0.58(+9.68%)
Jan 07, 2022 6.150 6.430 5.960 6.045 486,050 +0.04(+0.58%)
Jan 06, 2022 6.390 6.400 5.760 6.010 587,881 -0.27(-4.30%)
Jan 05, 2022 6.810 6.890 6.010 6.280 603,197 -0.44(-6.62%)
Jan 04, 2022 6.760 6.950 6.640 6.725 548,313 -0.01(-0.15%)
Jan 03, 2022 6.610 6.800 6.600 6.735 347,832 +0.29(+4.42%)
Dec 31, 2021 6.250 6.590 6.205 6.450 349,917 +0.24(+3.86%)
Dec 30, 2021 6.250 6.410 6.013 6.210 208,605 +0.11(+1.80%)
Dec 29, 2021 6.200 6.310 5.950 6.100 408,345 -0.06(-0.97%)
Dec 28, 2021 6.650 6.800 6.111 6.160 595,469 -0.41(-6.24%)
Dec 27, 2021 6.630 6.940 6.510 6.570 552,957 -0.02(-0.30%)
Dec 23, 2021 6.600 6.790 6.500 6.590 356,880 +0.01(+0.10%)
Dec 22, 2021 6.470 6.862 6.380 6.583 762,165 +0.28(+4.50%)
Dec 21, 2021 5.840 6.500 5.760 6.300 1,087,390 +0.60(+10.53%)
Dec 20, 2021 5.700 5.780 5.700 5.700 805,969 +0.15(+2.70%)
Dec 17, 2021 5.330 5.650 5.100 5.550 558,437 +0.35(+6.73%)
Dec 16, 2021 5.100 5.420 5.030 5.200 255,944 +0.03(+0.58%)
Dec 15, 2021 5.300 5.300 5.000 5.170 392,811 +0.03(+0.58%)
Dec 14, 2021 5.220 5.480 5.050 5.140 657,602 -0.27(-4.99%)
Dec 13, 2021 5.510 5.750 5.260 5.410 451,000 -0.12(-2.17%)
Dec 10, 2021 5.680 5.680 5.250 5.530 230,389 -0.16(-2.81%)
Dec 09, 2021 4.760 5.800 4.760 5.690 1,453,055 +0.66(+13.12%)
Dec 08, 2021 5.570 5.570 4.960 5.030 947,136 -0.56(-10.02%)
Dec 07, 2021 5.510 5.800 5.510 5.590 798,911 -0.00(-0.09%)
Dec 06, 2021 5.790 5.890 4.670 5.595 4,009,332 -1.12(-16.62%)
Dec 03, 2021 7.040 7.150 6.500 6.710 741,029 -0.21(-3.03%)
Dec 02, 2021 7.000 7.040 6.350 6.920 1,164,794 -0.11(-1.56%)
Dec 01, 2021 7.110 7.190 6.970 7.030 448,468 -0.06(-0.85%)
Nov 30, 2021 7.070 7.230 6.950 7.090 441,722 -0.02(-0.28%)
Nov 29, 2021 7.210 7.400 7.020 7.110 501,018 -0.09(-1.25%)
Nov 26, 2021 7.050 7.200 6.900 7.200 232,677 -0.09(-1.23%)
Nov 24, 2021 7.430 7.480 7.140 7.290 254,943 +0.05(+0.69%)
Nov 23, 2021 7.420 7.450 6.920 7.240 564,997 -0.16(-2.16%)
Nov 22, 2021 7.560 7.690 7.335 7.400 400,326 -0.12(-1.60%)
Nov 19, 2021 7.310 7.551 7.250 7.520 470,970 +0.22(+3.01%)
Nov 18, 2021 7.200 7.370 7.290 7.300 477,555 +0.22(+3.11%)
Nov 17, 2021 7.670 7.670 7.070 7.080 399,303 -0.24(-3.28%)
Nov 16, 2021 7.040 7.330 6.900 7.320 508,720 +0.29(+4.13%)
Nov 15, 2021 7.000 7.090 6.860 7.030 440,815 +0.09(+1.30%)
Nov 12, 2021 6.980 7.000 6.670 6.940 639,854 +0.10(+1.46%)
Nov 11, 2021 6.860 7.030 6.810 6.840 413,635 +0.00(+0.00%)
Nov 10, 2021 6.590 6.840 1,554,289 +0.07(+1.03%)
Nov 09, 2021 8.100 8.230 6.560 6.770 2,421,872 -1.12(-14.20%)
Nov 08, 2021 7.290 8.000 7.280 7.890 1,608,480 +0.73(+10.20%)
Nov 05, 2021 7.200 7.200 6.941 7.160 470,334 +0.03(+0.42%)
Nov 04, 2021 6.990 7.280 6.910 7.130 471,080 +0.22(+3.18%)
Nov 03, 2021 6.990 7.050 6.770 6.910 705,713 -0.17(-2.40%)
Nov 02, 2021 7.900 7.910 6.750 7.080 1,955,814 -0.86(-10.83%)
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.