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

Netlist Inc (OP: NLST )

1.580 -0.024 (-1.50%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 3, 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 (%)
May 31, 2023 4.600 4.710 4.510 4.545 381,286 -0.04(-0.98%)
May 30, 2023 4.630 4.830 4.310 4.590 1,234,420 -0.08(-1.71%)
May 26, 2023 4.600 4.690 4.520 4.670 482,148 +0.08(+1.74%)
May 25, 2023 4.580 4.605 4.500 4.590 550,870 -0.02(-0.43%)
May 24, 2023 4.660 4.720 4.560 4.610 355,086 -0.03(-0.65%)
May 23, 2023 4.750 4.835 4.610 4.640 652,096 -0.09(-1.90%)
May 22, 2023 4.660 4.740 4.550 4.730 403,003 +0.22(+4.76%)
May 19, 2023 4.480 4.700 4.450 4.515 758,772 +0.03(+0.78%)
May 18, 2023 4.460 4.480 4.300 4.480 265,556 +0.01(+0.22%)
May 17, 2023 4.300 4.580 4.227 4.470 663,507 +0.23(+5.42%)
May 16, 2023 4.110 4.250 4.050 4.240 565,298 +0.18(+4.43%)
May 15, 2023 4.150 4.230 4.000 4.060 712,698 -0.10(-2.40%)
May 12, 2023 4.220 4.220 4.120 4.160 551,417 -0.06(-1.42%)
May 11, 2023 4.340 4.340 4.150 4.220 672,034 -0.13(-2.99%)
May 10, 2023 4.490 4.550 4.320 4.350 686,993 -0.20(-4.40%)
May 09, 2023 4.500 4.620 4.450 4.550 310,257 -0.07(-1.52%)
May 08, 2023 4.760 4.870 4.370 4.620 984,448 -0.19(-3.90%)
May 05, 2023 4.900 4.920 4.770 4.808 477,310 +0.04(+0.79%)
May 04, 2023 4.930 5.055 4.750 4.770 1,061,036 -0.13(-2.65%)
May 03, 2023 4.600 5.060 4.530 4.900 1,794,006 +0.32(+6.99%)
May 02, 2023 4.500 4.590 4.420 4.580 395,839 +0.15(+3.39%)
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.