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

Netlist Inc (OP: NLST )

1.575 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2023 1.780 1.940 1.690 1.880 661,532 +0.15(+8.67%)
Dec 28, 2023 1.450 1.880 1.450 1.730 1,211,843 +0.22(+14.57%)
Dec 27, 2023 1.400 1.520 1.350 1.510 504,571 +0.10(+7.09%)
Dec 26, 2023 1.410 1.440 1.220 1.410 539,113 -0.01(-0.70%)
Dec 22, 2023 1.310 1.440 1.300 1.420 675,284 +0.12(+9.23%)
Dec 21, 2023 1.260 1.300 1.230 1.300 372,921 +0.08(+6.56%)
Dec 20, 2023 1.220 1.250 1.200 1.220 397,386 +0.01(+0.83%)
Dec 19, 2023 1.190 1.220 1.160 1.210 724,122 +0.00(+0.00%)
Dec 18, 2023 1.200 1.220 1.170 1.210 442,245 +0.01(+0.83%)
Dec 15, 2023 1.170 1.200 1.160 1.200 417,562 +0.01(+1.27%)
Dec 14, 2023 1.180 1.210 1.160 1.185 415,901 -0.00(-0.42%)
Dec 13, 2023 1.200 1.220 1.160 1.190 538,301 -0.03(-2.06%)
Dec 12, 2023 1.210 1.240 1.200 1.215 317,415 -0.00(-0.41%)
Dec 11, 2023 1.210 1.280 1.190 1.220 558,145 -0.02(-1.61%)
Dec 08, 2023 1.210 1.250 1.205 1.240 284,687 +0.00(+0.00%)
Dec 07, 2023 1.100 1.350 1.063 1.240 949,281 +0.08(+6.90%)
Dec 06, 2023 1.200 1.250 1.020 1.160 2,448,479 -0.29(-20.00%)
Dec 05, 2023 1.220 1.490 1.220 1.450 798,807 +0.20(+16.00%)
Dec 04, 2023 1.300 1.321 1.230 1.250 642,255 -0.05(-4.21%)
Dec 01, 2023 1.300 1.350 1.280 1.305 378,474 +0.02(+1.95%)
Nov 30, 2023 1.220 1.290 1.220 1.280 400,911 +0.04(+3.23%)
Nov 29, 2023 1.280 1.305 1.230 1.240 391,691 -0.03(-2.36%)
Nov 28, 2023 1.290 1.340 1.210 1.270 390,269 +0.03(+2.42%)
Nov 27, 2023 1.230 1.290 1.210 1.240 273,499 +0.01(+1.22%)
Nov 24, 2023 1.200 1.280 1.200 1.225 151,602 +0.04(+2.94%)
Nov 22, 2023 1.160 1.220 1.160 1.190 494,377 -0.01(-0.83%)
Nov 21, 2023 1.230 1.230 1.184 1.200 322,205 -0.01(-0.83%)
Nov 20, 2023 1.210 1.270 1.190 1.210 383,040 +0.01(+0.83%)
Nov 17, 2023 1.210 1.240 1.160 1.200 426,388 +0.00(+0.00%)
Nov 16, 2023 1.500 1.590 1.180 1.200 2,243,348 -0.25(-17.24%)
Nov 15, 2023 1.140 1.490 1.110 1.450 1,252,950 +0.33(+29.46%)
Nov 14, 2023 1.170 1.170 1.110 1.120 575,525 -0.03(-3.03%)
Nov 13, 2023 1.210 1.210 1.120 1.155 461,556 +0.01(+0.43%)
Nov 10, 2023 1.160 1.200 1.130 1.150 463,881 -0.01(-0.86%)
Nov 09, 2023 1.170 1.200 1.150 1.160 473,628 +0.00(+0.00%)
Nov 08, 2023 1.220 1.220 1.160 1.160 863,054 -0.04(-3.33%)
Nov 07, 2023 1.190 1.220 1.155 1.200 631,030 +0.01(+0.84%)
Nov 06, 2023 1.180 1.270 1.170 1.190 2,063,782 +0.00(+0.00%)
Nov 03, 2023 1.180 1.210 1.180 1.190 499,803 +0.02(+2.15%)
Nov 02, 2023 1.170 1.230 1.100 1.165 1,296,002 +0.07(+6.88%)
Nov 01, 2023 1.150 1.170 1.080 1.090 829,820 -0.08(-6.84%)
Oct 31, 2023 1.240 1.390 1.150 1.170 1,561,336 -0.05(-4.10%)
Oct 30, 2023 1.100 1.240 1.090 1.220 981,026 +0.14(+12.96%)
Oct 27, 2023 1.150 1.160 1.080 1.080 1,137,106 -0.08(-6.90%)
Oct 26, 2023 1.240 1.270 1.110 1.160 1,378,771 -0.06(-4.53%)
Oct 25, 2023 1.140 1.280 1.030 1.215 1,743,555 +0.06(+4.74%)
Oct 24, 2023 1.290 1.313 1.160 1.160 722,344 -0.12(-9.38%)
Oct 23, 2023 1.320 1.320 1.180 1.280 1,167,501 -0.03(-2.29%)
Oct 20, 2023 1.560 1.600 1.310 1.310 1,079,490 -0.25(-16.03%)
Oct 19, 2023 1.600 1.650 1.400 1.560 1,392,448 +0.04(+2.63%)
Oct 18, 2023 1.540 1.620 1.240 1.520 2,219,912 +0.03(+2.01%)
Oct 17, 2023 2.130 2.140 1.120 1.490 7,078,392 -0.64(-29.88%)
Oct 16, 2023 2.110 2.170 2.080 2.125 176,147 +0.08(+4.17%)
Oct 13, 2023 2.140 2.170 2.040 2.040 453,059 -0.11(-5.12%)
Oct 12, 2023 2.120 2.190 2.050 2.150 261,761 -0.06(-2.71%)
Oct 11, 2023 2.300 2.320 2.200 2.210 343,475 -0.09(-3.91%)
Oct 10, 2023 2.370 2.390 2.200 2.300 419,006 -0.05(-2.13%)
Oct 09, 2023 2.230 2.400 2.220 2.350 217,122 +0.04(+1.73%)
Oct 06, 2023 2.240 2.690 2.200 2.310 821,552 +0.10(+4.52%)
Oct 05, 2023 2.170 2.230 2.170 2.210 155,086 +0.04(+1.84%)
Oct 04, 2023 2.120 2.220 2.120 2.170 255,673 +0.03(+1.40%)
Oct 03, 2023 2.160 2.230 2.130 2.140 365,327 -0.04(-1.83%)
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.