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 (%)
Oct 29, 2021 7.700 7.900 7.450 7.900 546,104 +0.41(+5.47%)
Oct 28, 2021 7.370 7.600 7.320 7.490 469,701 +0.13(+1.77%)
Oct 27, 2021 7.660 7.700 7.260 7.360 598,789 -0.29(-3.79%)
Oct 26, 2021 7.900 7.650 1,255,464 +0.15(+2.00%)
Oct 25, 2021 6.260 8.000 6.140 7.500 3,113,252 +1.23(+19.62%)
Oct 22, 2021 6.650 6.890 6.110 6.270 878,425 -0.22(-3.39%)
Oct 21, 2021 6.180 6.510 6.170 6.490 396,156 +0.33(+5.27%)
Oct 20, 2021 6.240 6.240 5.980 6.165 213,332 -0.03(-0.40%)
Oct 19, 2021 6.490 6.490 6.070 6.190 782,417 -0.17(-2.67%)
Oct 18, 2021 6.100 6.510 6.050 6.360 921,603 +0.45(+7.58%)
Oct 15, 2021 5.750 6.090 5.600 5.912 534,824 +0.36(+6.52%)
Oct 14, 2021 5.560 5.750 5.500 5.550 223,080 +0.01(+0.18%)
Oct 13, 2021 5.520 5.650 5.500 5.540 244,851 -0.01(-0.18%)
Oct 12, 2021 5.630 5.720 5.500 5.550 466,561 -0.15(-2.63%)
Oct 11, 2021 5.700 5.830 5.660 5.700 203,226 -0.01(-0.18%)
Oct 08, 2021 5.630 5.780 5.620 5.710 221,054 -0.02(-0.35%)
Oct 07, 2021 5.860 5.925 5.470 5.730 258,444 +0.01(+0.17%)
Oct 06, 2021 5.680 5.850 5.630 5.720 184,968 +0.03(+0.53%)
Oct 05, 2021 6.120 6.120 5.620 5.690 467,197 -0.17(-2.90%)
Oct 04, 2021 5.810 6.140 5.710 5.860 578,815 +0.02(+0.34%)
Oct 01, 2021 5.600 5.900 5.510 5.840 362,736 +0.23(+4.10%)
Sep 30, 2021 5.570 5.835 5.550 5.610 227,396 -0.14(-2.43%)
Sep 29, 2021 5.550 5.950 5.310 5.750 495,761 +0.21(+3.79%)
Sep 28, 2021 5.850 5.990 5.250 5.540 891,748 -0.41(-6.89%)
Sep 27, 2021 6.150 6.200 5.800 5.950 456,448 -0.30(-4.80%)
Sep 24, 2021 6.150 6.420 6.150 6.250 611,920 +0.11(+1.79%)
Sep 23, 2021 5.890 6.250 5.710 6.140 1,057,998 +0.46(+8.10%)
Sep 22, 2021 5.540 5.880 5.250 5.680 824,431 +0.59(+11.59%)
Sep 21, 2021 4.790 5.100 4.760 5.090 592,351 +0.27(+5.60%)
Sep 20, 2021 4.570 4.980 4.570 4.820 556,814 -0.18(-3.60%)
Sep 17, 2021 4.930 5.000 4.710 5.000 547,414 +0.04(+0.81%)
Sep 16, 2021 5.130 5.140 4.860 4.960 444,589 +0.13(+2.69%)
Sep 15, 2021 4.840 5.000 4.520 4.830 839,973 +0.08(+1.68%)
Sep 14, 2021 4.900 4.980 4.520 4.750 1,423,286 -0.27(-5.38%)
Sep 13, 2021 5.350 5.580 4.960 5.020 1,311,063 -0.22(-4.20%)
Sep 10, 2021 4.740 5.330 4.270 5.240 4,838,037 +0.42(+8.71%)
Sep 09, 2021 5.270 5.380 4.810 4.820 3,425,397 -0.74(-13.31%)
Sep 08, 2021 6.000 6.000 5.450 5.560 1,428,631 -0.46(-7.64%)
Sep 07, 2021 6.130 6.500 5.950 6.020 760,692 -0.25(-3.99%)
Sep 03, 2021 6.420 6.420 6.160 6.270 386,130 -0.16(-2.49%)
Sep 02, 2021 6.340 6.760 6.200 6.430 416,525 +0.01(+0.23%)
Sep 01, 2021 6.150 6.590 6.150 6.415 288,065 -0.02(-0.25%)
Aug 31, 2021 6.670 6.750 6.280 6.431 274,756 -0.17(-2.56%)
Aug 30, 2021 6.200 6.900 5.800 6.600 1,270,760 +0.34(+5.43%)
Aug 27, 2021 6.470 6.500 6.210 6.260 650,516 -0.23(-3.54%)
Aug 26, 2021 6.430 6.770 6.350 6.490 530,210 -0.01(-0.15%)
Aug 25, 2021 6.690 6.720 6.250 6.500 879,356 -0.26(-3.85%)
Aug 24, 2021 6.990 7.075 6.530 6.760 1,048,767 -0.33(-4.65%)
Aug 23, 2021 7.200 7.200 6.900 7.090 805,715 -0.15(-2.07%)
Aug 20, 2021 6.850 7.350 6.550 7.240 742,628 +0.34(+4.93%)
Aug 19, 2021 7.250 7.990 6.850 6.900 2,620,737 -0.26(-3.63%)
Aug 18, 2021 6.270 7.240 6.260 7.160 1,529,127 +0.90(+14.38%)
Aug 17, 2021 6.070 6.460 6.070 6.260 753,904 -0.08(-1.26%)
Aug 16, 2021 6.610 6.630 6.110 6.340 811,646 -0.39(-5.79%)
Aug 13, 2021 6.510 6.900 6.510 6.730 467,532 -0.03(-0.44%)
Aug 12, 2021 6.950 6.990 6.310 6.760 1,062,052 -0.23(-3.29%)
Aug 11, 2021 6.790 6.990 6.450 6.990 944,399 +0.54(+8.37%)
Aug 10, 2021 5.850 6.480 5.410 6.450 2,484,035 +0.75(+13.16%)
Aug 09, 2021 6.720 6.730 5.100 5.700 7,202,896 -1.34(-19.03%)
Aug 06, 2021 7.810 7.810 7.030 7.040 1,738,392 -0.73(-9.40%)
Aug 05, 2021 7.710 8.010 7.540 7.770 1,537,024 -0.37(-4.55%)
Aug 04, 2021 8.400 8.470 7.820 8.140 1,014,148 -0.08(-0.97%)
Aug 03, 2021 8.010 8.510 7.290 8.220 2,526,995 -0.38(-4.42%)
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.