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 (%)
May 28, 2010
2.230
2.670
2.110
2.570
2,969,308
+0.34(+15.25%)
May 27, 2010
2.050
2.250
1.980
2.230
941,406
+0.29(+14.95%)
May 26, 2010
2.140
2.170
1.940
1.940
518,308
-0.06(-3.00%)
May 25, 2010
1.980
2.050
1.810
2.000
765,791
-0.05(-2.44%)
May 24, 2010
2.240
2.250
2.030
2.050
533,143
-0.06(-2.84%)
May 21, 2010
2.020
2.290
2.010
2.110
1,255,985
-0.09(-4.09%)
May 20, 2010
2.285
2.360
2.180
2.200
610,868
-0.21(-8.71%)
May 19, 2010
2.680
2.690
2.370
2.410
838,130
-0.27(-10.07%)
May 18, 2010
2.940
2.950
2.680
2.680
575,140
-0.23(-7.90%)
May 17, 2010
2.980
3.140
2.750
2.910
1,368,747
+0.17(+6.20%)
May 14, 2010
2.870
2.940
2.690
2.740
617,288
-0.21(-7.12%)
May 13, 2010
3.130
3.260
2.870
2.950
1,296,233
-0.30(-9.23%)
May 12, 2010
3.030
3.390
3.020
3.250
3,980,947
+0.60(+22.64%)
May 11, 2010
2.480
2.750
2.310
2.650
1,377,336
+0.23(+9.50%)
May 10, 2010
2.490
2.650
2.350
2.420
350,057
+0.09(+3.86%)
May 07, 2010
2.620
2.660
2.310
2.330
621,284
-0.24(-9.36%)
May 06, 2010
2.890
2.950
2.250
2.571
774,649
-0.11(-4.09%)
May 05, 2010
2.565
2.890
2.480
2.680
629,204
+0.06(+2.29%)
May 04, 2010
3.040
3.040
2.620
2.620
619,248
-0.37(-12.37%)
May 03, 2010
3.000
3.080
2.950
2.990
269,600
+0.01(+0.34%)
Apr 30, 2010
3.150
3.240
2.970
2.980
399,791
-0.18(-5.70%)
Apr 29, 2010
3.150
3.280
3.110
3.160
323,203
+0.01(+0.32%)
Apr 28, 2010
3.310
3.310
3.110
3.150
379,072
-0.10(-3.08%)
Apr 27, 2010
3.300
3.380
3.200
3.250
427,105
-0.04(-1.22%)
Apr 26, 2010
3.430
3.520
3.250
3.290
547,765
-0.14(-4.08%)
Apr 23, 2010
3.250
3.540
3.220
3.430
1,025,902
+0.19(+5.86%)
Apr 22, 2010
3.150
3.300
3.050
3.240
346,951
+0.08(+2.53%)
Apr 21, 2010
3.360
3.400
3.120
3.160
370,575
-0.09(-2.77%)
Apr 20, 2010
3.150
3.290
2.900
3.250
1,159,428
+0.14(+4.50%)
Apr 19, 2010
3.350
3.350
3.100
3.110
836,132
-0.25(-7.44%)
Apr 16, 2010
3.470
3.510
3.350
3.360
686,308
-0.14(-4.00%)
Apr 15, 2010
3.450
3.610
3.380
3.500
994,921
+0.03(+0.86%)
Apr 14, 2010
3.570
3.570
3.410
3.470
462,017
-0.03(-0.86%)
Apr 13, 2010
3.600
3.650
3.450
3.500
412,143
-0.04(-1.13%)
Apr 12, 2010
3.660
3.690
3.460
3.540
1,093,652
+0.18(+5.36%)
Apr 09, 2010
3.380
3.560
3.350
3.360
562,390
-0.02(-0.59%)
Apr 08, 2010
3.490
3.500
3.370
3.380
574,199
-0.11(-3.15%)
Apr 07, 2010
3.610
3.640
3.460
3.490
531,946
-0.14(-3.86%)
Apr 06, 2010
3.640
3.730
3.600
3.630
433,505
-0.04(-1.09%)
Apr 05, 2010
3.600
3.740
3.600
3.670
311,523
+0.07(+1.94%)
Apr 01, 2010
3.620
3.600
3.600
3.600
272,600
+0.00(+0.00%)
Mar 31, 2010
3.650
3.820
3.600
3.600
542,286
-0.08(-2.17%)
Mar 30, 2010
3.760
3.760
3.650
3.680
407,939
-0.06(-1.60%)
Mar 29, 2010
3.780
3.860
3.650
3.740
467,735
-0.03(-0.80%)
Mar 26, 2010
3.860
3.930
3.760
3.770
470,181
-0.05(-1.31%)
Mar 25, 2010
3.900
4.020
3.820
3.820
586,204
-0.03(-0.78%)
Mar 24, 2010
3.870
3.970
3.820
3.850
470,382
-0.01(-0.26%)
Mar 23, 2010
3.880
4.140
3.860
3.860
871,353
+0.00(+0.00%)
Mar 22, 2010
3.920
4.040
3.860
3.860
346,648
-0.13(-3.26%)
Mar 19, 2010
4.000
4.000
3.850
3.990
1,769,399
-0.24(-5.67%)
Mar 18, 2010
4.380
4.680
4.180
4.230
1,459,079
-0.19(-4.30%)
Mar 17, 2010
4.210
4.490
4.100
4.420
1,279,841
+0.25(+6.00%)
Mar 16, 2010
4.350
4.350
4.120
4.170
504,536
-0.06(-1.42%)
Mar 15, 2010
4.220
4.480
4.150
4.230
635,466
-0.19(-4.30%)
Mar 12, 2010
4.600
4.641
4.360
4.420
620,831
-0.12(-2.64%)
Mar 11, 2010
4.530
4.850
4.480
4.540
884,532
-0.03(-0.66%)
Mar 10, 2010
4.890
4.920
4.530
4.570
1,237,246
-0.11(-2.35%)
Mar 09, 2010
4.250
5.100
4.170
4.680
8,756,676
+0.47(+11.22%)
Mar 08, 2010
4.200
4.350
4.110
4.208
509,634
+0.01(+0.19%)
Mar 05, 2010
4.230
4.460
4.200
4.200
517,089
+0.02(+0.48%)
Mar 04, 2010
4.350
4.540
4.160
4.180
685,846
-0.19(-4.35%)
Mar 03, 2010
4.060
4.730
4.030
4.370
2,743,909
+0.32(+7.90%)
Mar 02, 2010
3.860
4.290
3.760
4.050
1,787,097
+0.23(+6.02%)
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
.