Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Netlist, Inc. (NQ: NLST)
0.9600 USD  +0.0200 (+2.13%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 0.9400 1.100 0.9400 0.9600 0 +0.02(+2.13%)
Jun 18, 2013 0.8600 0.9600 0.8600 0.9400 0 +0.05(+5.90%)
Jun 17, 2013 0.8900 0.8900 0.8601 0.8876 0 -0.00(-0.27%)
Jun 14, 2013 0.8900 0.8999 0.8800 0.8900 0 -0.01(-1.33%)
Jun 13, 2013 0.9100 0.9100 0.8501 0.9020 189,745 -0.01(-0.87%)
Jun 12, 2013 1.070 1.070 0.8280 0.9099 559,239 -0.13(-12.51%)
Jun 11, 2013 1.100 1.100 1.000 1.040 489,433 -0.06(-5.45%)
Jun 10, 2013 1.080 1.130 1.030 1.100 0 +0.02(+1.85%)
Jun 07, 2013 1.190 1.290 1.010 1.080 0 -0.03(-2.70%)
Jun 06, 2013 0.7500 1.270 0.7500 1.110 5,500,610 +0.34(+44.17%)
Jun 05, 2013 0.7200 0.7700 0.6618 0.7699 0 +0.08(+11.24%)
Jun 04, 2013 0.7000 0.7300 0.6900 0.6921 0 +0.01(+2.17%)
Jun 03, 2013 0.6200 0.6950 0.6200 0.6774 382,914 +0.07(+11.05%)
May 31, 2013 0.6100 0.6350 0.6011 0.6100 65,106 +0.01(+1.67%)
May 30, 2013 0.6100 0.6370 0.5819 0.6000 0 -0.01(-1.64%)
May 29, 2013 0.6000 0.6300 0.5678 0.6100 13,520 +0.03(+4.27%)
May 28, 2013 0.6500 0.6600 0.5800 0.5850 107,774 -0.04(-5.72%)
May 24, 2013 0.6000 0.6730 0.6000 0.6205 0 -0.02(-3.05%)
May 23, 2013 0.6100 0.6500 0.6100 0.6400 0 +0.02(+3.23%)
May 22, 2013 0.6601 0.6601 0.6120 0.6200 0 -0.03(-4.62%)
May 21, 2013 0.7000 0.7000 0.6000 0.6500 0 -0.02(-3.22%)
May 20, 2013 0.6900 0.7000 0.6500 0.6716 0 +0.02(+3.32%)
May 17, 2013 0.6100 0.6500 0.6100 0.6500 0 +0.05(+8.33%)
May 16, 2013 0.6100 0.6100 0.5100 0.6000 178,743 +0.00(+0.00%)
May 15, 2013 0.6500 0.6500 0.5700 0.6000 0 +0.00(+0.03%)
May 13, 2013 0.6000 0.6000 0.5600 0.5998 0 -0.00(-0.02%)
May 10, 2013 0.5330 0.5999 0.5330 0.5999 0 +0.06(+11.09%)
May 09, 2013 0.5500 0.5600 0.5330 0.5400 0 +0.00(+0.00%)
May 08, 2013 0.5400 0.5800 0.5350 0.5400 0 +0.01(+1.85%)
May 07, 2013 0.5302 0.5579 0.5302 0.5302 0 -0.01(-1.81%)
May 06, 2013 0.5400 0.5801 0.5325 0.5400 0 +0.01(+1.85%)
May 03, 2013 0.5300 0.5600 0.5300 0.5302 0 +0.02(+3.92%)
May 02, 2013 0.5599 0.5599 0.5101 0.5102 0 -0.03(-5.52%)
May 01, 2013 0.5900 0.5997 0.5400 0.5400 0 -0.01(-1.82%)
Apr 30, 2013 0.5400 0.5750 0.5490 0.5500 0 -0.01(-1.79%)
Apr 29, 2013 0.5300 0.5800 0.5300 0.5600 47,580 +0.03(+5.66%)
Apr 26, 2013 0.5600 0.5700 0.5300 0.5300 65,010 -0.04(-7.02%)
Apr 25, 2013 0.5602 0.6000 0.5602 0.5700 0 -0.02(-3.39%)
Apr 24, 2013 0.5700 0.6188 0.5680 0.5900 0 +0.02(+3.15%)
Apr 23, 2013 0.5505 0.5900 0.5505 0.5720 33,037 +0.01(+2.14%)
Apr 22, 2013 0.5515 0.5700 0.5500 0.5600 99,000 -0.03(-5.08%)
Apr 19, 2013 0.6000 0.6100 0.5501 0.5900 51,851 -0.02(-3.28%)
Apr 18, 2013 0.6025 0.6159 0.5600 0.6100 64,874 -0.01(-1.61%)
Apr 17, 2013 0.6101 0.6300 0.6101 0.6200 21,908 -0.01(-2.22%)
Apr 16, 2013 0.6200 0.6399 0.6000 0.6341 120,015 +0.00(+0.65%)
Apr 15, 2013 0.6400 0.6400 0.6200 0.6300 11,875 -0.01(-1.56%)
Apr 12, 2013 0.6200 0.6400 0.6200 0.6400 20,568 +0.01(+1.75%)
Apr 11, 2013 0.6107 0.6600 0.6107 0.6290 54,915 +0.01(+1.45%)
Apr 10, 2013 0.6241 0.6264 0.6200 0.6200 50,778 -0.01(-1.76%)
Apr 09, 2013 0.6250 0.6700 0.6250 0.6311 67,160 -0.02(-3.03%)
Apr 08, 2013 0.6450 0.6800 0.6250 0.6508 29,750 -0.01(-1.39%)
Apr 05, 2013 0.6501 0.6800 0.6501 0.6600 48,472 +0.02(+2.44%)
Apr 04, 2013 0.6300 0.6700 0.6299 0.6443 53,265 +0.02(+3.92%)
Apr 03, 2013 0.6400 0.6500 0.6142 0.6200 63,655 +0.01(+1.14%)
Apr 02, 2013 0.6710 0.6800 0.6080 0.6130 212,713 -0.05(-7.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here