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 30, 2014
1.260
1.400
1.230
1.250
500,555
-0.07(-5.30%)
May 29, 2014
1.100
1.510
1.100
1.320
1,485,075
+0.24(+22.22%)
May 28, 2014
1.110
1.110
0.9300
1.080
220,155
-0.04(-3.57%)
May 27, 2014
1.160
1.170
1.100
1.120
215,379
-0.04(-3.45%)
May 23, 2014
1.180
1.160
1.160
1.160
90,900
-0.03(-2.52%)
May 22, 2014
1.180
1.200
1.170
1.190
61,031
+0.03(+2.59%)
May 21, 2014
1.170
1.190
1.140
1.160
84,428
-0.01(-0.85%)
May 20, 2014
1.150
1.200
1.140
1.170
137,784
-0.01(-0.85%)
May 19, 2014
1.240
1.290
1.160
1.180
639,442
-0.11(-8.53%)
May 16, 2014
1.400
1.400
1.270
1.290
198,869
-0.11(-7.86%)
May 15, 2014
1.440
1.440
1.380
1.400
137,872
-0.08(-5.41%)
May 14, 2014
1.690
1.690
1.465
1.480
361,538
+0.01(+0.68%)
May 13, 2014
1.450
1.500
1.400
1.470
284,607
+0.01(+0.68%)
May 12, 2014
1.490
1.530
1.380
1.460
319,485
-0.03(-2.01%)
May 09, 2014
1.540
1.550
1.460
1.490
129,936
-0.05(-3.25%)
May 08, 2014
1.610
1.610
1.460
1.540
158,313
-0.05(-3.14%)
May 07, 2014
1.602
1.630
1.580
1.590
81,728
-0.03(-1.85%)
May 06, 2014
1.600
1.680
1.600
1.620
212,993
-0.01(-0.61%)
May 05, 2014
1.650
1.650
1.570
1.630
62,916
-0.02(-1.21%)
May 02, 2014
1.640
1.730
1.570
1.650
163,609
+0.01(+0.61%)
May 01, 2014
1.630
1.670
1.570
1.640
54,018
+0.02(+1.23%)
Apr 30, 2014
1.630
1.630
1.555
1.620
141,130
-0.01(-0.61%)
Apr 29, 2014
1.700
1.710
1.600
1.630
365,218
-0.06(-3.55%)
Apr 28, 2014
1.720
1.740
1.660
1.690
103,581
-0.04(-2.31%)
Apr 25, 2014
1.710
1.770
1.690
1.730
138,751
+0.01(+0.58%)
Apr 24, 2014
1.820
1.820
1.670
1.720
297,789
-0.07(-3.91%)
Apr 23, 2014
1.750
1.800
1.730
1.790
50,043
+0.03(+1.70%)
Apr 22, 2014
1.690
1.800
1.620
1.760
282,666
+0.09(+5.39%)
Apr 21, 2014
1.680
1.710
1.640
1.670
126,521
-0.03(-1.47%)
Apr 17, 2014
1.660
1.695
1.695
1.695
108,600
+0.02(+0.89%)
Apr 16, 2014
1.590
1.700
1.560
1.680
217,022
+0.13(+8.39%)
Apr 15, 2014
1.640
1.675
1.500
1.550
536,644
-0.06(-3.73%)
Apr 14, 2014
1.720
1.760
1.600
1.610
358,597
-0.07(-4.17%)
Apr 11, 2014
1.750
1.800
1.670
1.680
334,774
-0.11(-6.15%)
Apr 10, 2014
1.920
1.920
1.750
1.790
786,934
-0.11(-5.79%)
Apr 09, 2014
1.890
1.960
1.850
1.900
475,744
+0.03(+1.60%)
Apr 08, 2014
1.920
1.970
1.840
1.870
282,310
-0.04(-2.09%)
Apr 07, 2014
1.880
1.950
1.830
1.910
357,766
+0.01(+0.53%)
Apr 04, 2014
2.050
2.050
1.870
1.900
456,244
-0.12(-5.94%)
Apr 03, 2014
2.030
2.090
1.980
2.020
240,200
-0.03(-1.46%)
Apr 02, 2014
1.980
2.150
1.910
2.050
599,451
+0.07(+3.54%)
Apr 01, 2014
1.910
2.000
1.890
1.980
163,703
+0.08(+4.21%)
Mar 31, 2014
1.820
1.990
1.820
1.900
292,628
+0.08(+4.40%)
Mar 28, 2014
1.890
1.900
1.820
1.820
242,325
-0.04(-2.15%)
Mar 27, 2014
1.870
1.900
1.790
1.860
350,541
+0.02(+1.09%)
Mar 26, 2014
1.980
2.050
1.825
1.840
446,946
-0.15(-7.30%)
Mar 25, 2014
2.010
2.050
1.970
1.985
207,370
+0.02(+0.76%)
Mar 24, 2014
2.090
2.140
1.930
1.970
725,360
-0.11(-5.29%)
Mar 21, 2014
2.100
2.230
2.040
2.080
1,117,476
+0.03(+1.46%)
Mar 20, 2014
2.050
2.080
1.950
2.050
224,205
+0.02(+0.99%)
Mar 19, 2014
1.940
2.080
1.930
2.030
909,293
+0.08(+4.10%)
Mar 18, 2014
1.900
2.170
1.900
1.950
1,791,120
+0.05(+2.63%)
Mar 17, 2014
1.810
1.950
1.790
1.900
436,857
+0.12(+6.74%)
Mar 14, 2014
1.900
2.020
1.780
1.780
686,280
-0.14(-7.29%)
Mar 13, 2014
2.000
2.020
1.900
1.920
390,878
-0.08(-4.00%)
Mar 12, 2014
2.010
2.070
1.960
2.000
406,499
-0.04(-1.96%)
Mar 11, 2014
2.050
2.120
2.000
2.040
268,334
+0.01(+0.49%)
Mar 10, 2014
2.090
2.120
1.970
2.030
434,690
-0.08(-3.79%)
Mar 07, 2014
2.120
2.220
2.080
2.110
549,236
-0.03(-1.40%)
Mar 06, 2014
2.090
2.300
2.050
2.140
799,246
+0.09(+4.39%)
Mar 05, 2014
1.930
2.080
1.900
2.050
828,548
+0.12(+6.22%)
Mar 04, 2014
1.930
2.040
1.890
1.930
667,126
+0.00(+0.00%)
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
.