Netlist, Inc. - Common Stock (OP: NLST )

0.8940 -0.0209 (-2.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.9200 0.9600 0.8700 0.8940 810,208 -0.02(-2.28%)
Dec 20, 2024 0.9000 0.9572 0.9000 0.9149 367,204 +0.00(+0.54%)
Dec 19, 2024 0.9310 0.9900 0.8901 0.9100 659,912 -0.03(-3.55%)
Dec 18, 2024 0.9600 1.000 0.9356 0.9435 514,175 -0.01(-0.69%)
Dec 17, 2024 0.9450 1.000 0.9400 0.9501 439,737 -0.04(-4.03%)
Dec 16, 2024 1.010 1.060 0.9800 0.9900 742,325 -0.10(-9.17%)
Dec 13, 2024 1.140 1.170 1.090 1.090 500,440 -0.03(-3.11%)
Dec 12, 2024 1.040 1.190 1.040 1.125 1,377,751 +0.08(+7.15%)
Dec 11, 2024 0.9800 1.095 0.9600 1.050 1,372,036 +0.08(+8.24%)
Dec 10, 2024 0.9300 0.9799 0.9200 0.9700 643,671 +0.04(+4.35%)
Dec 09, 2024 0.9298 0.9771 0.9200 0.9296 483,607 +0.01(+1.04%)
Dec 06, 2024 0.9300 0.9400 0.9100 0.9200 396,492 +0.02(+2.22%)
Dec 05, 2024 0.9200 0.9400 0.8850 0.9000 433,679 -0.02(-2.48%)
Dec 04, 2024 0.9180 0.9400 0.8739 0.9229 503,656 +0.02(+1.87%)
Dec 03, 2024 0.9261 0.9400 0.9000 0.9060 753,443 -0.03(-3.42%)
Dec 02, 2024 0.9892 0.9900 0.9350 0.9381 596,703 -0.05(-4.76%)
Nov 29, 2024 0.9950 1.010 0.9600 0.9850 227,820 -0.02(-1.50%)
Nov 27, 2024 1.020 1.030 0.9600 1.000 386,666 +0.01(+1.22%)
Nov 26, 2024 1.030 1.060 0.9100 0.9879 1,410,280 -0.04(-3.62%)
Nov 25, 2024 1.250 1.270 1.000 1.025 1,657,736 -0.10(-9.29%)
Nov 22, 2024 1.020 1.130 0.9601 1.130 1,218,824 +0.13(+13.00%)
Nov 21, 2024 1.080 1.100 1.000 1.000 838,003 +0.01(+1.19%)
Nov 20, 2024 0.9400 1.010 0.9400 0.9882 602,745 +0.05(+5.13%)
Nov 19, 2024 1.000 1.020 0.9400 0.9400 672,841 -0.04(-4.09%)
Nov 18, 2024 0.9800 1.040 0.9700 0.9801 699,219 +0.02(+2.09%)
Nov 15, 2024 1.090 1.090 0.9400 0.9600 1,644,462 -0.08(-7.69%)
Nov 14, 2024 1.030 1.140 1.030 1.040 472,782 -0.03(-2.80%)
Nov 13, 2024 1.110 1.130 1.030 1.070 590,832 -0.06(-5.73%)
Nov 12, 2024 1.160 1.245 1.070 1.135 645,668 -0.00(-0.44%)
Nov 11, 2024 1.250 1.350 0.9011 1.140 1,457,379 -0.13(-10.24%)
Nov 08, 2024 1.220 1.300 1.180 1.270 629,766 +0.09(+7.63%)
Nov 07, 2024 1.220 1.250 1.130 1.180 774,832 -0.02(-1.67%)
Nov 06, 2024 1.180 1.250 1.150 1.200 420,530 +0.03(+2.56%)
Nov 05, 2024 1.230 1.240 1.120 1.170 546,966 -0.04(-3.31%)
Nov 04, 2024 1.080 1.230 1.070 1.210 1,212,811 +0.14(+12.56%)
Nov 01, 2024 1.040 1.090 1.010 1.075 837,200 +0.02(+2.38%)
Oct 31, 2024 0.9401 1.080 0.9401 1.050 965,256 +0.10(+10.56%)
Oct 30, 2024 0.9450 0.9499 0.9100 0.9497 638,675 -0.00(-0.01%)
Oct 29, 2024 0.9001 0.9800 0.9001 0.9498 976,807 +0.05(+5.52%)
Oct 28, 2024 0.9100 0.9500 0.8900 0.9001 738,613 -0.05(-5.12%)
Oct 25, 2024 0.9280 0.9499 0.9050 0.9487 356,444 +0.04(+4.24%)
Oct 24, 2024 0.9500 0.9550 0.9000 0.9101 440,547 -0.01(-1.13%)
Oct 23, 2024 0.9500 0.9500 0.8851 0.9205 553,673 +0.02(+2.02%)
Oct 22, 2024 0.9290 1.050 0.8956 0.9023 2,353,508 -0.01(-1.39%)
Oct 21, 2024 0.9000 0.9400 0.8800 0.9150 1,457,438 +0.02(+2.66%)
Oct 18, 2024 0.8850 0.9490 0.8600 0.8913 2,663,406 +0.03(+3.64%)
Oct 17, 2024 0.9701 0.9999 0.8310 0.8600 6,823,364 -0.09(-9.71%)
Oct 16, 2024 1.050 1.080 0.9200 0.9525 3,829,867 -0.08(-7.97%)
Oct 15, 2024 1.060 1.080 1.020 1.035 1,520,007 -0.04(-3.27%)
Oct 14, 2024 1.090 1.130 1.060 1.070 719,773 -0.02(-1.83%)
Oct 11, 2024 1.250 1.260 1.070 1.090 3,933,401 -0.29(-21.01%)
Oct 10, 2024 1.200 1.380 1.180 1.380 908,517 +0.20(+16.75%)
Oct 09, 2024 1.150 1.200 1.150 1.182 304,879 +0.03(+2.78%)
Oct 08, 2024 1.150 1.200 1.140 1.150 205,452 -0.01(-0.86%)
Oct 07, 2024 1.140 1.190 1.110 1.160 212,141 +0.01(+0.87%)
Oct 04, 2024 1.130 1.170 1.110 1.150 296,248 +0.01(+0.52%)
Oct 03, 2024 1.160 1.180 1.130 1.144 252,326 -0.01(-0.52%)
Oct 02, 2024 1.150 1.160 1.110 1.150 304,946 +0.02(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.