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 (%)
Jul 31, 2009
0.3451
0.3700
0.3451
0.3650
63,475
+0.02(+5.77%)
Jul 30, 2009
0.3401
0.3700
0.3316
0.3451
43,000
+0.01(+1.50%)
Jul 29, 2009
0.3690
0.3690
0.3220
0.3400
52,905
-0.02(-6.85%)
Jul 28, 2009
0.3598
0.3700
0.3500
0.3650
19,405
-0.01(-1.35%)
Jul 27, 2009
0.3700
0.3900
0.3312
0.3700
33,000
+0.00(+0.00%)
Jul 24, 2009
0.3700
0.4101
0.3500
0.3700
123,325
+0.00(+0.00%)
Jul 23, 2009
0.3200
0.3800
0.3200
0.3700
211,805
+0.04(+12.12%)
Jul 22, 2009
0.3299
0.3300
0.3248
0.3300
10,200
+0.00(+0.00%)
Jul 21, 2009
0.3111
0.3400
0.3030
0.3300
94,205
+0.02(+6.42%)
Jul 20, 2009
0.3400
0.3400
0.3100
0.3101
38,716
-0.04(-11.40%)
Jul 17, 2009
0.3100
0.3600
0.3010
0.3500
30,850
+0.00(+0.00%)
Jul 16, 2009
0.3600
0.3600
0.3200
0.3500
4,800
-0.01(-2.67%)
Jul 15, 2009
0.3400
0.3600
0.3339
0.3596
129,611
+0.05(+15.63%)
Jul 14, 2009
0.3200
0.3300
0.3103
0.3110
29,311
-0.03(-8.53%)
Jul 13, 2009
0.3250
0.3400
0.3250
0.3400
1,550
+0.01(+3.03%)
Jul 10, 2009
0.3200
0.3497
0.3002
0.3300
22,379
-0.03(-8.33%)
Jul 09, 2009
0.3253
0.3600
0.3100
0.3600
51,070
+0.02(+5.88%)
Jul 08, 2009
0.3205
0.3500
0.3205
0.3400
35,398
-0.01(-2.80%)
Jul 07, 2009
0.3300
0.3498
0.3112
0.3498
79,233
+0.02(+5.97%)
Jul 06, 2009
0.3500
0.3500
0.3301
0.3301
30,066
-0.02(-5.69%)
Jul 02, 2009
0.3600
0.3600
0.3400
0.3500
89,868
-0.00(-0.03%)
Jul 01, 2009
0.3800
0.4100
0.3501
0.3501
203,408
-0.03(-7.87%)
Jun 30, 2009
0.4190
0.4399
0.3800
0.3800
24,615
-0.02(-5.00%)
Jun 29, 2009
0.4200
0.4300
0.3800
0.4000
104,502
-0.02(-4.76%)
Jun 26, 2009
0.3800
0.4300
0.3800
0.4200
56,816
+0.01(+2.44%)
Jun 25, 2009
0.4020
0.4100
0.3900
0.4100
43,000
+0.02(+5.13%)
Jun 24, 2009
0.4200
0.4300
0.3900
0.3900
51,081
-0.02(-4.65%)
Jun 23, 2009
0.4600
0.4672
0.3800
0.4090
220,359
-0.06(-12.98%)
Jun 22, 2009
0.4400
0.5290
0.4400
0.4700
1,277,290
+0.05(+11.90%)
Jun 19, 2009
0.4100
0.4390
0.3800
0.4200
202,941
+0.05(+13.51%)
Jun 18, 2009
0.4000
0.4500
0.3618
0.3700
356,529
-0.02(-5.13%)
Jun 17, 2009
0.3450
0.3900
0.3200
0.3900
280,118
+0.05(+14.74%)
Jun 16, 2009
0.3200
0.3500
0.3200
0.3399
66,609
+0.01(+2.94%)
Jun 15, 2009
0.3497
0.3498
0.3251
0.3302
48,342
-0.02(-5.39%)
Jun 12, 2009
0.3497
0.3524
0.3302
0.3490
55,300
+0.01(+2.65%)
Jun 11, 2009
0.3300
0.3500
0.3211
0.3400
84,772
+0.01(+3.03%)
Jun 10, 2009
0.3500
0.3500
0.3212
0.3300
46,804
-0.01(-2.94%)
Jun 09, 2009
0.3500
0.3699
0.3400
0.3400
31,450
-0.04(-10.29%)
Jun 08, 2009
0.3500
0.3790
0.3402
0.3790
109,820
+0.03(+8.29%)
Jun 05, 2009
0.3700
0.3700
0.3400
0.3500
224,773
-0.01(-2.78%)
Jun 04, 2009
0.3011
0.3700
0.3000
0.3600
497,255
+0.05(+16.13%)
Jun 03, 2009
0.3700
0.3750
0.3000
0.3100
504,174
-0.08(-20.51%)
Jun 02, 2009
0.3000
0.4000
0.2911
0.3900
532,923
+0.09(+30.00%)
Jun 01, 2009
0.3000
0.3100
0.2900
0.3000
72,820
+0.00(+0.00%)
May 29, 2009
0.2900
0.3000
0.2900
0.3000
44,830
+0.01(+3.45%)
May 28, 2009
0.3100
0.3100
0.2900
0.2900
15,500
-0.01(-3.33%)
May 27, 2009
0.3000
0.3000
0.2900
0.3000
17,200
+0.01(+3.09%)
May 26, 2009
0.3090
0.3100
0.2900
0.2910
61,000
-0.01(-3.00%)
May 22, 2009
0.3144
0.3300
0.2950
0.3000
66,645
+0.00(+0.00%)
May 21, 2009
0.3000
0.3000
0.2900
0.3000
29,674
+0.00(+0.00%)
May 20, 2009
0.3400
0.3400
0.2900
0.3000
71,074
+0.00(+0.00%)
May 19, 2009
0.2900
0.3100
0.2900
0.3000
59,917
+0.01(+2.99%)
May 18, 2009
0.3000
0.3100
0.2907
0.2913
156,650
-0.01(-2.90%)
May 15, 2009
0.3000
0.3400
0.2900
0.3000
61,174
+0.00(+0.00%)
May 14, 2009
0.3000
0.3500
0.2900
0.3000
173,714
-0.05(-14.29%)
May 13, 2009
0.4000
0.4000
0.3300
0.3500
86,365
-0.03(-7.89%)
May 12, 2009
0.4400
0.4400
0.3700
0.3800
34,456
+0.01(+2.70%)
May 11, 2009
0.4500
0.4500
0.3600
0.3700
131,170
+0.01(+2.78%)
May 08, 2009
0.4100
0.4100
0.3201
0.3600
62,495
+0.00(+0.00%)
May 07, 2009
0.3300
0.3600
0.3300
0.3600
71,716
+0.02(+5.91%)
May 06, 2009
0.3300
0.3400
0.2900
0.3399
203,184
+0.00(+0.00%)
May 05, 2009
0.3501
0.3601
0.3300
0.3399
66,194
-0.04(-10.55%)
May 04, 2009
0.3797
0.4200
0.3500
0.3800
72,120
-0.01(-2.56%)
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
.