Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Netlist Inc
(NQ:
NLST
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
6.260
6.420
5.740
5.760
3,241,318
-0.49(-7.84%)
Nov 27, 2009
6.130
6.500
5.920
6.250
1,819,428
-0.23(-3.55%)
Nov 25, 2009
6.750
6.920
6.260
6.480
2,750,603
-0.02(-0.31%)
Nov 24, 2009
6.400
7.080
6.210
6.500
9,506,142
+0.06(+0.93%)
Nov 23, 2009
7.280
7.300
6.100
6.440
12,486,068
-0.83(-11.42%)
Nov 20, 2009
6.200
7.980
6.190
7.270
30,578,278
+1.60(+28.22%)
Nov 19, 2009
5.060
5.950
5.010
5.670
12,826,742
+0.84(+17.39%)
Nov 18, 2009
4.220
5.390
4.220
4.830
12,511,704
+0.73(+17.80%)
Nov 17, 2009
5.650
6.090
3.920
4.100
13,340,970
-2.14(-34.29%)
Nov 16, 2009
5.200
6.870
5.050
6.240
25,777,100
+1.77(+39.60%)
Nov 13, 2009
2.470
4.830
2.120
4.470
11,499,037
+2.40(+115.94%)
Nov 12, 2009
1.460
2.390
1.400
2.070
3,341,700
+0.73(+54.48%)
Nov 11, 2009
1.010
1.420
1.010
1.340
626,900
+0.45(+50.56%)
Nov 10, 2009
1.000
1.000
0.6500
0.8900
146,600
-0.10(-10.09%)
Nov 09, 2009
0.8900
1.250
0.8400
0.9899
196,944
+0.16(+19.27%)
Nov 06, 2009
0.8600
0.8600
0.8000
0.8300
65,848
+0.07(+9.50%)
Nov 05, 2009
0.6900
0.7800
0.6900
0.7580
75,283
-0.03(-4.05%)
Nov 04, 2009
0.7500
0.8000
0.7200
0.7900
35,050
+0.04(+5.33%)
Nov 03, 2009
0.7300
0.7700
0.6600
0.7500
128,696
+0.04(+5.63%)
Nov 02, 2009
0.6500
0.7400
0.6500
0.7100
228,593
+0.06(+9.43%)
Oct 30, 2009
0.6500
0.6500
0.6200
0.6488
26,446
+0.03(+4.65%)
Oct 29, 2009
0.6100
0.6680
0.5900
0.6200
57,008
+0.04(+6.53%)
Oct 28, 2009
0.6000
0.6390
0.5820
0.5820
20,885
-0.02(-3.00%)
Oct 27, 2009
0.6799
0.6799
0.6000
0.6000
12,210
-0.03(-4.76%)
Oct 26, 2009
0.6600
0.6700
0.6300
0.6300
20,258
+0.03(+4.13%)
Oct 23, 2009
0.6070
0.6200
0.6000
0.6050
57,264
-0.03(-3.97%)
Oct 22, 2009
0.6900
0.6900
0.6190
0.6300
37,063
-0.04(-5.97%)
Oct 21, 2009
0.6200
0.6700
0.6200
0.6700
29,571
+0.05(+8.06%)
Oct 20, 2009
0.6250
0.6600
0.6200
0.6200
11,345
-0.06(-8.80%)
Oct 19, 2009
0.6900
0.6900
0.6798
0.6798
1,400
+0.00(+0.00%)
Oct 16, 2009
0.6400
0.6798
0.6100
0.6798
17,189
+0.02(+3.00%)
Oct 15, 2009
0.6900
0.6900
0.6003
0.6600
35,860
-0.02(-2.94%)
Oct 14, 2009
0.6000
0.6978
0.6000
0.6800
16,455
+0.04(+6.25%)
Oct 13, 2009
0.6600
0.6600
0.5800
0.6400
57,535
-0.02(-3.03%)
Oct 12, 2009
0.6700
0.7000
0.6600
0.6600
17,088
-0.02(-2.94%)
Oct 09, 2009
0.7000
0.7000
0.6400
0.6800
56,157
-0.03(-4.23%)
Oct 08, 2009
0.7300
0.7300
0.6701
0.7100
67,111
-0.02(-2.74%)
Oct 07, 2009
0.7880
0.7980
0.7200
0.7300
19,950
+0.00(+0.00%)
Oct 06, 2009
0.7100
0.7500
0.7020
0.7300
127,214
-0.06(-7.59%)
Oct 05, 2009
0.7900
0.8200
0.7600
0.7900
40,594
+0.01(+1.28%)
Oct 02, 2009
0.6600
0.7900
0.6600
0.7800
92,667
+0.09(+13.03%)
Oct 01, 2009
0.7000
0.7000
0.6900
0.6901
26,752
+0.00(+0.01%)
Sep 30, 2009
0.6500
0.6900
0.6400
0.6900
47,613
+0.04(+6.32%)
Sep 29, 2009
0.6200
0.6503
0.6200
0.6490
12,763
-0.00(-0.15%)
Sep 28, 2009
0.6500
0.6600
0.6300
0.6500
58,190
+0.00(+0.00%)
Sep 25, 2009
0.6400
0.6500
0.6200
0.6500
25,145
+0.04(+6.56%)
Sep 24, 2009
0.6500
0.6500
0.6100
0.6100
48,983
-0.06(-8.94%)
Sep 23, 2009
0.7000
0.7000
0.6401
0.6699
9,644
+0.04(+6.33%)
Sep 22, 2009
0.6800
0.6900
0.6300
0.6300
118,935
-0.06(-8.70%)
Sep 21, 2009
0.7000
0.7000
0.6600
0.6900
35,220
+0.04(+6.15%)
Sep 18, 2009
0.6600
0.6700
0.6500
0.6500
36,828
-0.01(-1.52%)
Sep 17, 2009
0.6900
0.6900
0.6500
0.6600
26,379
-0.01(-1.35%)
Sep 16, 2009
0.6900
0.6900
0.6500
0.6690
75,905
-0.00(-0.15%)
Sep 15, 2009
0.6800
0.6900
0.6500
0.6700
51,437
+0.00(+0.00%)
Sep 14, 2009
0.5900
0.6900
0.5900
0.6700
165,418
+0.08(+13.56%)
Sep 11, 2009
0.6150
0.6200
0.5500
0.5900
62,970
+0.01(+1.71%)
Sep 10, 2009
0.5100
0.6000
0.5100
0.5801
64,195
+0.01(+1.77%)
Sep 09, 2009
0.5000
0.5700
0.5000
0.5700
51,389
+0.07(+14.00%)
Sep 08, 2009
0.6000
0.6000
0.5000
0.5000
142,844
-0.07(-12.28%)
Sep 04, 2009
0.5990
0.5990
0.5500
0.5700
161,024
-0.02(-3.39%)
Sep 03, 2009
0.5900
0.5998
0.5801
0.5900
36,684
+0.01(+1.71%)
Sep 02, 2009
0.5800
0.6000
0.5800
0.5801
37,549
+0.01(+1.77%)
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
.