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

Netlist Inc (OP: NLST )

1.460 -0.090 (-5.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Dec 30, 2022 1.130 1.185 1.120 1.150 336,985 +0.02(+1.77%)
Dec 29, 2022 1.100 1.150 1.080 1.130 422,713 +0.03(+3.20%)
Dec 28, 2022 1.130 1.160 1.090 1.095 720,923 -0.07(-6.41%)
Dec 27, 2022 1.240 1.240 1.160 1.170 701,162 +0.00(+0.00%)
Dec 23, 2022 1.150 1.230 1.110 1.170 167,977 +0.02(+1.74%)
Dec 22, 2022 1.250 1.310 1.070 1.150 620,833 -0.09(-7.26%)
Dec 21, 2022 1.250 1.317 1.200 1.240 364,072 +0.01(+0.81%)
Dec 20, 2022 1.320 1.340 1.220 1.230 278,478 -0.08(-6.11%)
Dec 19, 2022 1.300 1.380 1.230 1.310 436,158 -0.00(-0.38%)
Dec 16, 2022 1.420 1.510 1.260 1.315 938,486 -0.09(-6.74%)
Dec 15, 2022 1.080 1.540 1.080 1.410 1,259,248 +0.28(+24.78%)
Dec 14, 2022 1.050 1.180 1.030 1.130 342,824 +0.01(+1.35%)
Dec 13, 2022 1.150 1.200 1.070 1.115 396,700 -0.01(-1.33%)
Dec 12, 2022 1.290 1.340 1.100 1.130 953,543 -0.08(-6.61%)
Dec 09, 2022 0.9500 1.260 0.8701 1.210 2,446,249 +0.27(+28.72%)
Dec 08, 2022 1.040 1.045 0.9200 0.9400 1,517,354 -0.09(-8.74%)
Dec 07, 2022 1.080 1.080 1.010 1.030 591,419 -0.05(-4.63%)
Dec 06, 2022 1.150 1.150 1.040 1.080 685,712 -0.06(-5.26%)
Dec 05, 2022 1.180 1.190 1.120 1.140 358,509 -0.05(-4.20%)
Dec 02, 2022 1.210 1.210 1.100 1.190 584,062 +0.00(+0.00%)
Dec 01, 2022 1.230 1.230 1.160 1.190 319,813 -0.03(-2.46%)
Nov 30, 2022 1.260 1.270 1.200 1.220 444,448 -0.05(-3.94%)
Nov 29, 2022 1.280 1.310 1.245 1.270 319,586 +0.00(+0.00%)
Nov 28, 2022 1.340 1.350 1.260 1.270 386,787 -0.01(-0.78%)
Nov 25, 2022 1.240 1.300 1.220 1.280 162,229 +0.04(+3.23%)
Nov 23, 2022 1.280 1.340 1.160 1.240 683,602 -0.03(-2.36%)
Nov 22, 2022 1.280 1.290 1.220 1.270 241,663 +0.05(+4.10%)
Nov 21, 2022 1.310 1.330 1.210 1.220 440,934 -0.06(-4.69%)
Nov 18, 2022 1.390 1.390 1.220 1.280 326,666 -0.05(-3.58%)
Nov 17, 2022 1.420 1.570 1.210 1.327 1,128,634 -0.09(-6.51%)
Nov 16, 2022 1.390 1.460 1.380 1.420 445,912 +0.05(+3.65%)
Nov 15, 2022 1.320 1.470 1.210 1.370 967,872 +0.05(+3.79%)
Nov 14, 2022 1.390 1.390 1.040 1.320 3,507,202 -0.06(-4.35%)
Nov 11, 2022 1.640 1.670 1.300 1.380 3,291,950 -0.24(-14.55%)
Nov 10, 2022 1.730 1.750 1.610 1.615 1,909,425 -0.14(-7.71%)
Nov 09, 2022 1.780 1.880 1.740 1.750 321,341 -0.06(-3.31%)
Nov 08, 2022 1.820 1.890 1.790 1.810 167,325 -0.01(-0.55%)
Nov 07, 2022 1.800 1.850 1.760 1.820 430,385 +0.02(+1.11%)
Nov 04, 2022 1.800 1.840 1.710 1.800 645,096 +0.03(+1.69%)
Nov 03, 2022 1.860 1.870 1.720 1.770 447,439 -0.05(-2.75%)
Nov 02, 2022 1.980 1.980 1.730 1.820 1,132,915 -0.16(-8.08%)
Nov 01, 2022 2.080 2.100 1.960 1.980 330,268 -0.05(-2.46%)
Oct 31, 2022 2.090 2.120 2.000 2.030 279,006 -0.09(-4.25%)
Oct 28, 2022 2.070 2.150 2.050 2.120 258,165 +0.05(+2.42%)
Oct 27, 2022 2.300 2.300 2.056 2.070 493,507 -0.28(-11.91%)
Oct 26, 2022 2.500 2.540 2.300 2.350 525,781 -0.17(-6.93%)
Oct 25, 2022 2.310 2.540 2.270 2.525 264,279 +0.19(+7.91%)
Oct 24, 2022 2.040 2.400 2.040 2.340 403,609 +0.24(+11.43%)
Oct 21, 2022 1.970 2.170 1.820 2.100 588,165 +0.08(+3.96%)
Oct 20, 2022 1.850 2.178 1.620 2.020 3,030,566 -0.50(-19.68%)
Oct 19, 2022 3.240 3.520 2.420 2.515 792,086 -0.73(-22.38%)
Oct 18, 2022 2.670 3.390 2.650 3.240 1,280,844 +0.62(+23.66%)
Oct 17, 2022 2.250 2.620 2.210 2.620 562,745 +0.37(+16.44%)
Oct 14, 2022 2.200 2.290 2.100 2.250 385,854 +0.06(+2.74%)
Oct 13, 2022 2.160 2.210 2.070 2.190 454,070 +0.00(+0.00%)
Oct 12, 2022 2.300 2.340 2.150 2.190 517,198 -0.13(-5.58%)
Oct 11, 2022 2.350 2.420 2.300 2.320 310,978 -0.13(-5.33%)
Oct 10, 2022 2.550 2.560 2.450 2.450 288,951 -0.10(-3.92%)
Oct 07, 2022 2.560 2.620 2.530 2.550 293,707 -0.02(-0.78%)
Oct 06, 2022 2.560 2.610 2.560 2.570 108,856 +0.01(+0.39%)
Oct 05, 2022 2.520 2.590 2.520 2.560 174,374 -0.02(-0.78%)
Oct 04, 2022 2.580 2.640 2.560 2.580 116,275 +0.00(+0.00%)
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.