Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9126 -0.0144 (-1.55%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 31, 2025 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 (%)
Dec 30, 2025 0.9200 0.9498 0.8800 0.9270 2,075,719 +0.04(+4.16%)
Dec 29, 2025 0.8749 0.9000 0.8320 0.8900 894,853 +0.02(+2.30%)
Dec 26, 2025 0.8700 0.8800 0.8200 0.8700 757,988 +0.00(+0.46%)
Dec 24, 2025 0.8600 0.8700 0.8500 0.8660 155,016 +0.01(+1.29%)
Dec 23, 2025 0.8576 0.8700 0.8074 0.8550 398,322 +0.01(+0.73%)
Dec 22, 2025 0.7810 0.8600 0.7800 0.8488 982,900 +0.03(+3.54%)
Dec 19, 2025 0.8174 0.8399 0.7900 0.8198 270,485 -0.01(-0.73%)
Dec 18, 2025 0.8400 0.8500 0.7986 0.8258 487,946 -0.01(-1.08%)
Dec 17, 2025 0.8100 0.8400 0.7800 0.8348 305,737 +0.05(+6.89%)
Dec 16, 2025 0.8200 0.8716 0.7500 0.7810 1,227,603 -0.05(-5.55%)
Dec 15, 2025 0.7891 0.8300 0.7890 0.8269 658,054 +0.04(+4.67%)
Dec 12, 2025 0.7900 0.8395 0.7800 0.7900 1,775,489 +0.01(+1.02%)
Dec 11, 2025 0.7100 0.7945 0.7031 0.7820 1,288,399 +0.09(+13.30%)
Dec 10, 2025 0.7000 0.7199 0.6900 0.6902 449,562 -0.01(-0.98%)
Dec 09, 2025 0.6912 0.8030 0.6755 0.6970 962,638 +0.00(+0.29%)
Dec 08, 2025 0.7100 0.7100 0.6901 0.6950 517,577 -0.03(-3.81%)
Dec 05, 2025 0.7600 0.7688 0.6851 0.7225 1,083,906 -0.04(-4.92%)
Dec 04, 2025 0.7537 0.7750 0.7264 0.7599 654,193 +0.02(+2.69%)
Dec 03, 2025 0.7600 0.7900 0.7200 0.7400 566,485 -0.00(-0.28%)
Dec 02, 2025 0.8001 0.8050 0.7268 0.7421 1,801,967 -0.03(-3.50%)
Dec 01, 2025 0.6262 0.7700 0.6250 0.7690 4,346,110 +0.14(+22.45%)
Nov 28, 2025 0.6400 0.6500 0.6090 0.6280 338,631 -0.01(-1.15%)
Nov 26, 2025 0.5611 0.6495 0.5611 0.6353 560,844 +0.03(+5.62%)
Nov 25, 2025 0.6299 0.6500 0.6000 0.6015 639,490 +0.00(+0.25%)
Nov 24, 2025 0.5375 0.6199 0.5351 0.6000 702,336 +0.03(+5.04%)
Nov 21, 2025 0.5500 0.5990 0.5010 0.5712 1,019,589 +0.03(+5.76%)
Nov 20, 2025 0.5913 0.6100 0.5000 0.5401 1,005,486 -0.04(-6.88%)
Nov 19, 2025 0.5700 0.6200 0.5500 0.5800 611,036 +0.01(+1.75%)
Nov 18, 2025 0.5692 0.6000 0.5600 0.5700 504,923 +0.00(+0.14%)
Nov 17, 2025 0.5560 0.6184 0.5500 0.5692 358,680 +0.01(+2.28%)
Nov 14, 2025 0.5900 0.5957 0.4458 0.5565 1,759,997 -0.03(-5.05%)
Nov 13, 2025 0.6199 0.6199 0.5801 0.5861 986,844 -0.03(-5.45%)
Nov 12, 2025 0.6290 0.6290 0.6000 0.6199 470,179 +0.01(+1.26%)
Nov 11, 2025 0.6101 0.6165 0.6051 0.6122 467,382 -0.00(-0.33%)
Nov 10, 2025 0.6112 0.6314 0.6110 0.6142 429,633 +0.00(+0.02%)
Nov 07, 2025 0.6100 0.6249 0.6100 0.6141 303,689 +0.00(+0.02%)
Nov 06, 2025 0.6757 0.6757 0.6100 0.6140 542,487 -0.01(-2.07%)
Nov 05, 2025 0.6230 0.6458 0.6116 0.6270 488,624 +0.00(+0.48%)
Nov 04, 2025 0.6475 0.6480 0.6116 0.6240 749,713 -0.02(-2.48%)
Nov 03, 2025 0.6400 0.6490 0.6200 0.6399 409,726 +0.00(+0.76%)
Oct 31, 2025 0.6400 0.6500 0.6300 0.6351 586,506 -0.01(-1.38%)
Oct 30, 2025 0.6475 0.6587 0.6310 0.6440 727,698 -0.01(-1.23%)
Oct 29, 2025 0.6590 0.6599 0.6400 0.6520 792,409 -0.01(-1.05%)
Oct 28, 2025 0.6673 0.6690 0.6420 0.6589 530,089 +0.00(+0.66%)
Oct 27, 2025 0.6530 0.6999 0.6400 0.6546 900,160 +0.01(+1.03%)
Oct 24, 2025 0.6350 0.6499 0.6311 0.6479 1,275,059 +0.02(+2.66%)
Oct 23, 2025 0.6211 0.6487 0.6201 0.6311 828,504 +0.01(+1.63%)
Oct 22, 2025 0.6300 0.6400 0.6179 0.6210 846,844 +0.00(+0.08%)
Oct 21, 2025 0.6400 0.6597 0.6151 0.6205 926,957 -0.00(-0.58%)
Oct 20, 2025 0.6120 0.6400 0.6120 0.6241 770,578 +0.01(+1.48%)
Oct 17, 2025 0.6220 0.6296 0.6120 0.6150 819,145 +0.00(+0.47%)
Oct 16, 2025 0.6273 0.6275 0.6121 0.6121 1,236,620 -0.01(-1.45%)
Oct 15, 2025 0.6210 0.6599 0.6210 0.6211 614,059 -0.00(-0.61%)
Oct 14, 2025 0.6225 0.6400 0.6150 0.6249 790,266 +0.00(+0.47%)
Oct 13, 2025 0.6323 0.6415 0.6200 0.6220 961,971 -0.02(-2.63%)
Oct 10, 2025 0.6610 0.6800 0.6251 0.6388 2,248,809 -0.02(-3.77%)
Oct 09, 2025 0.6401 0.6799 0.6180 0.6638 2,128,452 +0.03(+4.54%)
Oct 08, 2025 0.6800 0.6800 0.6201 0.6350 3,120,942 -0.02(-2.46%)
Oct 07, 2025 0.6910 0.7528 0.6430 0.6510 3,722,281 -0.03(-3.91%)
Oct 06, 2025 0.7400 0.7400 0.6370 0.6775 14,640,733 -0.36(-34.86%)
Oct 03, 2025 0.9500 1.090 0.9110 1.040 2,025,284 +0.10(+10.65%)
Oct 02, 2025 0.9099 0.9990 0.3500 0.9399 1,844,316 +0.02(+2.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.