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

Netlist Inc (OP: NLST )

1.618 +0.083 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 3.050 3.070 2.960 2.990 205,865 -0.05(-1.64%)
Aug 30, 2022 3.000 3.070 2.970 3.040 138,760 +0.04(+1.42%)
Aug 29, 2022 3.110 3.150 2.960 2.998 318,129 -0.11(-3.62%)
Aug 26, 2022 3.170 3.260 3.060 3.110 225,482 -0.08(-2.51%)
Aug 25, 2022 3.050 3.290 2.960 3.190 388,547 +0.16(+5.28%)
Aug 24, 2022 3.000 3.030 3.000 3.030 87,588 +0.02(+0.66%)
Aug 23, 2022 3.000 3.080 3.000 3.010 203,508 -0.02(-0.66%)
Aug 22, 2022 3.020 3.090 2.990 3.030 292,744 +0.03(+1.00%)
Aug 19, 2022 3.000 3.060 2.980 3.000 192,453 +0.00(+0.00%)
Aug 18, 2022 2.980 3.080 2.970 3.000 161,467 -0.02(-0.78%)
Aug 17, 2022 3.010 3.030 2.960 3.023 231,604 -0.01(-0.38%)
Aug 16, 2022 3.050 3.100 2.990 3.035 536,129 -0.01(-0.49%)
Aug 15, 2022 3.060 3.170 3.010 3.050 231,577 -0.04(-1.29%)
Aug 12, 2022 3.170 3.170 3.050 3.090 206,144 -0.06(-1.90%)
Aug 11, 2022 3.110 3.180 3.050 3.150 177,076 +0.01(+0.32%)
Aug 10, 2022 3.090 3.290 3.030 3.140 166,843 +0.00(+0.00%)
Aug 09, 2022 3.250 3.300 3.100 3.140 241,842 -0.11(-3.38%)
Aug 08, 2022 3.370 3.400 3.230 3.250 250,963 -0.17(-4.97%)
Aug 05, 2022 3.400 3.460 3.240 3.420 105,267 -0.03(-0.87%)
Aug 04, 2022 3.435 3.490 3.350 3.450 199,581 +0.01(+0.29%)
Aug 03, 2022 3.330 3.550 3.210 3.440 222,913 +0.06(+1.78%)
Aug 02, 2022 3.390 3.840 3.250 3.380 510,631 +0.18(+5.62%)
Aug 01, 2022 3.350 3.500 3.180 3.200 323,479 -0.16(-4.76%)
Jul 29, 2022 3.255 3.450 3.230 3.360 304,554 +0.11(+3.38%)
Jul 28, 2022 3.040 3.300 3.020 3.250 200,476 +0.24(+7.98%)
Jul 27, 2022 3.190 3.190 2.980 3.010 582,048 -0.19(-5.94%)
Jul 26, 2022 3.280 3.330 3.150 3.200 226,053 -0.07(-2.14%)
Jul 25, 2022 3.290 3.310 3.250 3.270 110,710 -0.03(-0.91%)
Jul 22, 2022 3.410 3.470 3.260 3.300 176,349 -0.03(-0.90%)
Jul 21, 2022 3.360 3.420 3.280 3.330 126,688 +0.05(+1.52%)
Jul 20, 2022 3.190 3.350 3.180 3.280 213,066 +0.14(+4.46%)
Jul 19, 2022 3.110 3.140 3.090 3.140 280,899 +0.01(+0.42%)
Jul 18, 2022 3.280 3.280 3.100 3.127 600,181 -0.17(-5.24%)
Jul 15, 2022 3.490 3.500 3.250 3.300 404,765 +0.01(+0.30%)
Jul 14, 2022 3.190 3.490 2.930 3.290 1,469,721 -0.06(-1.79%)
Jul 13, 2022 4.870 4.890 2.750 3.350 2,830,884 -1.50(-30.93%)
Jul 12, 2022 4.660 4.870 4.490 4.850 330,827 +0.20(+4.30%)
Jul 11, 2022 4.150 4.670 4.100 4.650 431,455 +0.45(+10.71%)
Jul 08, 2022 4.090 4.390 3.970 4.200 224,672 +0.04(+0.96%)
Jul 07, 2022 3.650 4.220 3.650 4.160 264,086 +0.50(+13.66%)
Jul 06, 2022 3.500 3.920 3.490 3.660 271,821 +0.07(+1.95%)
Jul 05, 2022 3.440 3.620 3.160 3.590 331,477 +0.30(+9.12%)
Jul 01, 2022 3.230 3.690 3.210 3.290 407,948 +0.09(+2.81%)
Jun 30, 2022 3.100 3.200 2.580 3.200 1,166,750 +0.09(+2.89%)
Jun 29, 2022 3.410 3.480 3.030 3.110 631,668 -0.30(-8.80%)
Jun 28, 2022 3.420 3.550 3.410 3.410 165,699 -0.07(-2.01%)
Jun 27, 2022 3.580 3.600 3.480 3.480 284,753 -0.06(-1.69%)
Jun 24, 2022 3.600 3.700 3.500 3.540 243,555 -0.01(-0.28%)
Jun 23, 2022 3.590 3.590 3.450 3.550 360,859 +0.03(+0.94%)
Jun 22, 2022 3.650 3.750 3.500 3.517 321,436 -0.13(-3.64%)
Jun 21, 2022 3.990 3.990 3.530 3.650 509,203 +0.13(+3.69%)
Jun 17, 2022 3.570 3.830 3.490 3.520 473,544 -0.08(-2.22%)
Jun 16, 2022 3.810 3.820 3.510 3.600 420,436 -0.27(-6.98%)
Jun 15, 2022 3.800 3.890 3.710 3.870 234,059 +0.16(+4.31%)
Jun 14, 2022 3.900 4.000 3.680 3.710 504,922 -0.19(-4.87%)
Jun 13, 2022 4.110 4.200 3.900 3.900 452,818 -0.32(-7.58%)
Jun 10, 2022 4.330 4.330 4.110 4.220 368,947 -0.11(-2.54%)
Jun 09, 2022 4.400 4.450 4.250 4.330 193,836 -0.12(-2.70%)
Jun 08, 2022 4.400 4.480 4.390 4.450 159,680 +0.05(+1.14%)
Jun 07, 2022 4.400 4.730 4.400 4.400 130,360 +0.00(+0.00%)
Jun 06, 2022 4.610 4.690 4.400 4.400 155,739 -0.21(-4.56%)
Jun 03, 2022 4.430 4.750 4.360 4.610 323,052 +0.18(+4.06%)
Jun 02, 2022 4.300 4.450 4.300 4.430 147,425 +0.13(+3.02%)
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.