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 (%)
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%)
Sep 01, 2009
0.6200
0.6250
0.5700
0.5700
172,822
-0.05(-8.06%)
Aug 31, 2009
0.6598
0.6598
0.6199
0.6200
78,825
-0.04(-6.06%)
Aug 28, 2009
0.6700
0.6800
0.6400
0.6600
72,751
+0.02(+2.33%)
Aug 27, 2009
0.6200
0.6498
0.6100
0.6450
146,284
+0.06(+11.15%)
Aug 26, 2009
0.6800
0.6800
0.5622
0.5803
355,036
-0.06(-9.33%)
Aug 25, 2009
0.5048
0.6900
0.5000
0.6400
240,122
+0.10(+18.52%)
Aug 24, 2009
0.5800
0.5800
0.5200
0.5400
111,432
-0.01(-1.46%)
Aug 21, 2009
0.5300
0.5500
0.5000
0.5480
126,915
+0.02(+3.40%)
Aug 20, 2009
0.4300
0.5399
0.4300
0.5300
324,913
+0.10(+23.54%)
Aug 19, 2009
0.4100
0.4300
0.4003
0.4290
59,953
+0.03(+7.25%)
Aug 18, 2009
0.4200
0.4490
0.4000
0.4000
56,571
-0.02(-4.74%)
Aug 17, 2009
0.4010
0.4300
0.4000
0.4199
83,616
-0.03(-7.51%)
Aug 14, 2009
0.4100
0.4540
0.3950
0.4540
208,607
-0.05(-9.20%)
Aug 13, 2009
0.4900
0.5000
0.4500
0.5000
318,690
+0.01(+2.10%)
Aug 12, 2009
0.3901
0.4897
0.3901
0.4897
165,730
+0.10(+25.56%)
Aug 11, 2009
0.4099
0.4300
0.3801
0.3900
44,806
-0.02(-4.88%)
Aug 10, 2009
0.4300
0.4300
0.3846
0.4100
38,099
-0.01(-2.38%)
Aug 07, 2009
0.3700
0.4302
0.3600
0.4200
231,730
+0.03(+7.69%)
Aug 06, 2009
0.4100
0.4200
0.3699
0.3900
68,350
+0.00(+0.00%)
Aug 05, 2009
0.4100
0.4100
0.3699
0.3900
33,283
+0.00(+0.00%)
Aug 04, 2009
0.3700
0.4000
0.3700
0.3900
94,187
+0.03(+8.33%)
Aug 03, 2009
0.3597
0.3700
0.3597
0.3600
18,889
-0.01(-1.37%)
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%)
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
.