Skip to main content

Netlist Inc (OP: NLST )

1.430 -0.100 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 8.400 8.940 8.375 8.600 1,512,733 +0.23(+2.75%)
Jul 30, 2021 8.200 8.380 8.070 8.370 901,329 +0.00(+0.00%)
Jul 29, 2021 8.450 8.450 8.040 8.370 895,418 +0.16(+1.95%)
Jul 28, 2021 8.310 8.550 8.020 8.210 1,325,589 +0.28(+3.53%)
Jul 27, 2021 8.270 8.270 7.350 7.930 2,164,076 -0.38(-4.57%)
Jul 26, 2021 8.170 8.860 8.010 8.310 2,476,198 +0.39(+4.92%)
Jul 23, 2021 9.400 9.650 6.310 7.920 12,096,731 -1.47(-15.65%)
Jul 22, 2021 9.890 10.20 9.250 9.390 3,762,504 -0.36(-3.69%)
Jul 21, 2021 9.580 9.920 8.830 9.750 4,546,785 +0.92(+10.42%)
Jul 20, 2021 8.850 9.980 8.625 8.830 7,807,288 +0.72(+8.88%)
Jul 19, 2021 7.640 8.110 7.450 8.110 3,083,201 +0.56(+7.42%)
Jul 16, 2021 7.300 7.850 7.295 7.550 2,911,898 +0.25(+3.42%)
Jul 15, 2021 6.800 7.310 6.790 7.300 2,812,261 +0.59(+8.79%)
Jul 14, 2021 6.420 6.900 6.200 6.710 2,411,290 -0.23(-3.31%)
Jul 13, 2021 7.020 7.200 6.350 6.940 4,696,991 +0.11(+1.54%)
Jul 12, 2021 6.290 6.920 6.040 6.835 4,963,882 +0.85(+14.30%)
Jul 09, 2021 5.890 6.020 5.700 5.980 3,539,840 +0.21(+3.59%)
Jul 08, 2021 5.400 5.900 5.390 5.772 3,377,614 +0.39(+7.30%)
Jul 07, 2021 4.980 5.500 4.250 5.380 4,169,519 +0.41(+8.25%)
Jul 06, 2021 5.510 5.850 4.890 4.970 8,356,389 +0.19(+3.97%)
Jul 02, 2021 4.110 4.980 4.020 4.780 5,698,397 +0.88(+22.56%)
Jul 01, 2021 3.900 4.000 3.820 3.900 3,893,821 +0.10(+2.63%)
Jun 30, 2021 3.360 3.820 3.330 3.800 4,394,529 +0.54(+16.56%)
Jun 29, 2021 2.967 3.280 2.890 3.260 1,637,452 +0.32(+10.88%)
Jun 28, 2021 3.070 3.190 2.760 2.940 4,634,222 +0.35(+13.51%)
Jun 25, 2021 2.150 2.600 2.150 2.590 1,075,394 +0.44(+20.47%)
Jun 24, 2021 2.140 2.180 2.130 2.150 590,900 +0.00(+0.00%)
Jun 23, 2021 2.120 2.160 2.110 2.150 274,151 +0.04(+1.90%)
Jun 22, 2021 2.110 2.150 2.070 2.110 344,188 -0.01(-0.24%)
Jun 21, 2021 2.130 2.170 2.100 2.115 372,815 -0.02(-1.05%)
Jun 18, 2021 2.140 2.150 2.050 2.138 450,145 +0.02(+0.83%)
Jun 17, 2021 2.160 2.160 2.050 2.120 395,161 -0.04(-1.85%)
Jun 16, 2021 2.150 2.190 2.070 2.160 359,718 +0.01(+0.47%)
Jun 15, 2021 2.180 2.190 2.120 2.150 296,173 -0.02(-1.15%)
Jun 14, 2021 2.190 2.200 2.150 2.175 309,976 -0.02(-0.68%)
Jun 11, 2021 2.150 2.190 2.120 2.190 318,063 +0.02(+0.92%)
Jun 10, 2021 2.110 2.190 2.100 2.170 339,630 +0.06(+2.84%)
Jun 09, 2021 2.120 2.200 2.060 2.110 586,069 -0.01(-0.47%)
Jun 08, 2021 2.080 2.140 2.070 2.120 332,842 +0.05(+2.42%)
Jun 07, 2021 2.060 2.100 2.030 2.070 334,497 +0.01(+0.49%)
Jun 04, 2021 2.000 2.070 1.950 2.060 307,299 +0.08(+4.04%)
Jun 03, 2021 2.040 2.065 1.970 1.980 593,029 -0.08(-3.88%)
Jun 02, 2021 2.090 2.100 2.000 2.060 558,205 +0.01(+0.49%)
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.