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 31, 2018
0.1610
0.1900
0.1523
0.1751
9,146,510
+0.03(+16.73%)
May 30, 2018
0.1475
0.1534
0.1475
0.1500
798,560
+0.00(+1.69%)
May 29, 2018
0.1534
0.1534
0.1470
0.1475
366,979
-0.01(-3.91%)
May 25, 2018
0.1535
0.1535
0.1535
0
+0.00(+2.20%)
May 24, 2018
0.1550
0.1550
0.1460
0.1502
591,907
-0.00(-0.53%)
May 23, 2018
0.1598
0.1598
0.1460
0.1510
495,222
-0.00(-2.08%)
May 22, 2018
0.1550
0.1575
0.1500
0.1542
672,729
+0.00(+1.31%)
May 21, 2018
0.1510
0.1598
0.1411
0.1522
1,752,451
+0.00(+2.01%)
May 18, 2018
0.1540
0.1540
0.1421
0.1492
1,516,781
-0.00(-0.53%)
May 17, 2018
0.1512
0.1600
0.1480
0.1500
1,622,618
-0.01(-5.36%)
May 16, 2018
0.1425
0.1640
0.1425
0.1585
1,847,658
-0.03(-14.80%)
May 15, 2018
0.1795
0.1874
0.1720
0.1860
2,588,266
+0.02(+9.49%)
May 14, 2018
0.1661
0.1750
0.1577
0.1699
1,201,029
+0.01(+6.39%)
May 11, 2018
0.1600
0.1600
0.1550
0.1597
464,168
+0.00(+1.46%)
May 10, 2018
0.1587
0.1590
0.1537
0.1574
355,321
-0.00(-0.82%)
May 09, 2018
0.1529
0.1600
0.1500
0.1587
526,020
+0.01(+3.65%)
May 08, 2018
0.1500
0.1600
0.1500
0.1531
312,473
+0.00(+0.14%)
May 07, 2018
0.1599
0.1599
0.1450
0.1529
401,387
-0.00(-0.07%)
May 04, 2018
0.1600
0.1600
0.1500
0.1530
835,258
-0.01(-3.29%)
May 03, 2018
0.1690
0.1690
0.1575
0.1582
687,638
-0.00(-1.98%)
May 02, 2018
0.1600
0.1650
0.1582
0.1614
683,260
+0.00(+1.77%)
May 01, 2018
0.1555
0.1599
0.1550
0.1586
523,168
+0.00(+1.73%)
Apr 30, 2018
0.1598
0.1650
0.1500
0.1559
1,321,428
+0.00(+0.45%)
Apr 27, 2018
0.1732
0.1800
0.1500
0.1552
2,469,765
-0.01(-8.11%)
Apr 26, 2018
0.1495
0.1900
0.1450
0.1689
5,881,645
+0.02(+15.61%)
Apr 25, 2018
0.1497
0.1510
0.1415
0.1461
1,142,263
-0.00(-0.27%)
Apr 24, 2018
0.1496
0.1500
0.1410
0.1465
1,878,641
+0.00(+0.55%)
Apr 23, 2018
0.1680
0.1687
0.1400
0.1457
2,578,691
-0.01(-8.94%)
Apr 20, 2018
0.1650
0.1725
0.1600
0.1600
2,662,882
-0.01(-3.44%)
Apr 19, 2018
0.1755
0.1758
0.1650
0.1657
1,529,153
-0.01(-5.31%)
Apr 18, 2018
0.1900
0.1910
0.1713
0.1750
1,942,496
-0.01(-2.78%)
Apr 17, 2018
0.1900
0.1910
0.1750
0.1800
4,264,613
-0.07(-27.77%)
Apr 16, 2018
0.2447
0.2545
0.2401
0.2492
1,069,544
-0.00(-1.35%)
Apr 13, 2018
0.2600
0.2600
0.2351
0.2526
311,346
+0.01(+2.39%)
Apr 12, 2018
0.2300
0.2570
0.2253
0.2467
1,193,876
+0.02(+7.73%)
Apr 11, 2018
0.2296
0.2300
0.2250
0.2290
241,703
+0.00(+0.09%)
Apr 10, 2018
0.2300
0.2347
0.2200
0.2288
639,551
+0.00(+1.46%)
Apr 09, 2018
0.2300
0.2380
0.2250
0.2255
349,847
-0.01(-2.80%)
Apr 06, 2018
0.2301
0.2380
0.2251
0.2320
216,399
+0.00(+0.78%)
Apr 05, 2018
0.2155
0.2398
0.2155
0.2302
472,872
-0.00(-0.48%)
Apr 04, 2018
0.2170
0.2378
0.2109
0.2313
639,496
+0.01(+5.14%)
Apr 03, 2018
0.2400
0.2400
0.2200
0.2200
697,495
-0.01(-3.17%)
Apr 02, 2018
0.2300
0.2400
0.2180
0.2272
877,957
-0.00(-1.65%)
Mar 29, 2018
0.2310
0.2310
0.2310
0
-0.01(-4.74%)
Mar 28, 2018
0.2800
0.2800
0.2400
0.2425
2,577,627
-0.03(-12.45%)
Mar 27, 2018
0.2700
0.2896
0.2523
0.2770
2,227,521
+0.02(+6.58%)
Mar 26, 2018
0.2562
0.2600
0.2450
0.2599
740,088
+0.01(+3.63%)
Mar 23, 2018
0.2550
0.2601
0.2279
0.2508
1,012,796
-0.01(-5.36%)
Mar 22, 2018
0.2700
0.2700
0.2470
0.2650
719,656
-0.00(-1.67%)
Mar 21, 2018
0.2750
0.2750
0.2600
0.2695
580,121
-0.00(-0.70%)
Mar 20, 2018
0.2650
0.2760
0.2541
0.2714
2,299,856
+0.00(+1.50%)
Mar 19, 2018
0.2750
0.2751
0.2570
0.2674
756,557
-0.01(-2.80%)
Mar 16, 2018
0.2600
0.2751
0.2501
0.2751
1,230,246
+0.02(+5.85%)
Mar 15, 2018
0.2720
0.2720
0.2585
0.2599
728,413
-0.00(-0.19%)
Mar 14, 2018
0.2699
0.2725
0.2500
0.2604
1,605,203
-0.00(-1.74%)
Mar 13, 2018
0.2811
0.2819
0.2595
0.2650
2,191,663
-0.02(-5.73%)
Mar 12, 2018
0.2900
0.2900
0.2760
0.2811
2,451,926
+0.01(+2.59%)
Mar 09, 2018
0.2688
0.2800
0.2600
0.2740
3,034,287
+0.01(+4.58%)
Mar 08, 2018
0.2850
0.2850
0.2600
0.2620
1,532,548
-0.02(-5.92%)
Mar 07, 2018
0.2880
0.2900
0.2781
0.2785
941,020
-0.01(-1.94%)
Mar 06, 2018
0.2900
0.2900
0.2840
0.2840
436,512
-0.01(-2.07%)
Mar 05, 2018
0.2942
0.2999
0.2861
0.2900
704,776
+0.00(+0.00%)
Mar 02, 2018
0.3000
0.3000
0.2830
0.2900
630,353
+0.00(+0.52%)
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
.