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

Netlist Inc (OP: NLST )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2022 4.470 4.510 4.410 4.480 118,025 +0.03(+0.67%)
May 27, 2022 4.360 4.600 4.320 4.450 234,767 +0.14(+3.25%)
May 26, 2022 4.300 4.400 4.200 4.310 193,870 +0.10(+2.38%)
May 25, 2022 4.200 4.340 4.160 4.210 264,761 +0.01(+0.36%)
May 24, 2022 4.330 4.350 4.150 4.195 283,736 -0.12(-2.89%)
May 23, 2022 4.390 4.390 4.310 4.320 187,835 -0.10(-2.26%)
May 20, 2022 4.500 4.500 4.400 4.420 199,214 -0.00(-0.11%)
May 19, 2022 4.440 4.520 4.290 4.425 234,100 -0.08(-1.67%)
May 18, 2022 4.480 4.550 4.260 4.500 191,848 +0.02(+0.45%)
May 17, 2022 4.540 4.610 4.430 4.480 289,738 +0.05(+1.13%)
May 16, 2022 4.690 4.690 4.409 4.430 307,716 +0.03(+0.68%)
May 13, 2022 4.150 4.480 4.150 4.400 540,345 +0.29(+7.05%)
May 12, 2022 4.470 4.490 4.090 4.110 933,539 -0.50(-10.85%)
May 11, 2022 5.050 5.385 4.460 4.610 831,870 -0.47(-9.32%)
May 10, 2022 5.400 5.400 4.900 5.084 790,379 -0.27(-4.97%)
May 09, 2022 5.800 5.980 5.250 5.350 1,068,957 -0.43(-7.44%)
May 06, 2022 6.240 6.650 5.370 5.780 3,893,707 +0.42(+7.84%)
May 05, 2022 4.150 5.870 3.880 5.360 1,570,599 +1.26(+30.73%)
May 04, 2022 3.870 4.100 3.860 4.100 215,470 +0.18(+4.59%)
May 03, 2022 4.060 4.100 3.800 3.920 510,641 -0.17(-4.16%)
May 02, 2022 4.470 4.750 3.970 4.090 940,473 -0.33(-7.41%)
Apr 29, 2022 4.410 4.420 4.150 4.417 429,506 +0.22(+5.17%)
Apr 28, 2022 4.050 4.200 3.980 4.200 525,828 +0.10(+2.44%)
Apr 27, 2022 4.160 4.400 4.100 4.100 428,730 +0.01(+0.24%)
Apr 26, 2022 4.275 4.300 4.024 4.090 309,499 -0.20(-4.66%)
Apr 25, 2022 4.250 4.400 4.180 4.290 245,530 +0.00(+0.12%)
Apr 22, 2022 4.230 4.465 4.120 4.285 352,781 +0.07(+1.59%)
Apr 21, 2022 4.600 4.750 4.210 4.218 476,855 -0.37(-8.06%)
Apr 20, 2022 4.560 4.820 4.500 4.588 166,280 -0.00(-0.04%)
Apr 19, 2022 4.530 4.750 4.310 4.590 269,908 +0.01(+0.22%)
Apr 18, 2022 4.860 4.915 4.530 4.580 448,175 -0.28(-5.76%)
Apr 14, 2022 4.900 5.070 4.860 4.860 193,938 -0.15(-3.09%)
Apr 13, 2022 5.010 5.100 4.970 5.015 147,948 +0.00(+0.10%)
Apr 12, 2022 4.920 5.230 4.920 5.010 244,699 +0.05(+1.11%)
Apr 11, 2022 4.960 5.060 4.910 4.955 202,739 +0.00(+0.10%)
Apr 08, 2022 5.090 5.090 4.860 4.950 305,756 -0.14(-2.75%)
Apr 07, 2022 5.290 5.290 5.000 5.090 311,136 -0.21(-3.96%)
Apr 06, 2022 5.380 5.420 5.230 5.300 218,747 -0.18(-3.28%)
Apr 05, 2022 5.650 5.690 5.250 5.480 358,862 -0.02(-0.36%)
Apr 04, 2022 5.430 5.610 5.320 5.500 354,478 +0.08(+1.48%)
Apr 01, 2022 5.440 5.510 5.320 5.420 170,225 +0.00(+0.00%)
Mar 31, 2022 5.300 5.450 5.260 5.420 165,586 +0.08(+1.50%)
Mar 30, 2022 5.340 5.450 5.210 5.340 161,632 -0.06(-1.11%)
Mar 29, 2022 5.440 5.480 5.250 5.400 178,445 -0.03(-0.55%)
Mar 28, 2022 5.640 5.690 5.030 5.430 283,512 -0.12(-2.16%)
Mar 25, 2022 5.800 5.800 5.500 5.550 404,198 +0.00(+0.00%)
Mar 24, 2022 5.250 5.600 5.160 5.550 360,725 +0.29(+5.51%)
Mar 23, 2022 5.240 5.340 5.230 5.260 165,720 +0.03(+0.57%)
Mar 22, 2022 5.200 5.250 5.030 5.230 249,198 +0.12(+2.35%)
Mar 21, 2022 5.000 5.226 4.960 5.110 310,893 +0.11(+2.20%)
Mar 18, 2022 4.950 5.100 4.950 5.000 275,792 -0.03(-0.60%)
Mar 17, 2022 4.950 5.110 4.940 5.030 230,616 +0.07(+1.41%)
Mar 16, 2022 5.190 5.220 4.890 4.960 305,468 -0.17(-3.31%)
Mar 15, 2022 4.640 5.235 4.554 5.130 458,959 +0.33(+6.88%)
Mar 14, 2022 5.100 5.150 4.420 4.800 462,665 -0.19(-3.81%)
Mar 11, 2022 4.990 5.300 4.960 4.990 247,879 -0.03(-0.60%)
Mar 10, 2022 4.900 5.290 4.900 5.020 229,654 -0.06(-1.18%)
Mar 09, 2022 4.800 5.425 4.680 5.080 343,945 +0.13(+2.63%)
Mar 08, 2022 4.570 4.950 4.510 4.950 537,051 +0.26(+5.54%)
Mar 07, 2022 4.720 4.860 4.500 4.690 450,862 -0.29(-5.82%)
Mar 04, 2022 5.400 5.400 4.830 4.980 628,182 -0.27(-5.14%)
Mar 03, 2022 5.550 5.820 5.080 5.250 660,375 -0.28(-5.06%)
Mar 02, 2022 5.430 5.600 5.360 5.530 512,069 +0.09(+1.65%)
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.