Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 0.8150 0.8202 0.8000 0.8000 0 -0.02(-2.44%)
Sep 26, 2013 0.8189 0.8400 0.8150 0.8200 0 -0.01(-1.20%)
Sep 25, 2013 0.8300 0.8400 0.8300 0.8300 0 -0.01(-1.19%)
Sep 24, 2013 0.8300 0.8400 0.8153 0.8400 0 -0.01(-1.16%)
Sep 23, 2013 0.8150 0.8499 0.8150 0.8499 0 +0.03(+3.65%)
Sep 20, 2013 0.8400 0.8400 0.8150 0.8200 0 -0.04(-4.65%)
Sep 19, 2013 0.8368 0.8880 0.8368 0.8600 0 -0.00(-0.16%)
Sep 18, 2013 0.8880 0.8930 0.8399 0.8614 0 -0.03(-3.00%)
Sep 17, 2013 0.8701 0.9001 0.8251 0.8880 0 +0.03(+3.26%)
Sep 16, 2013 0.8401 0.8654 0.8401 0.8600 0 +0.02(+2.38%)
Sep 13, 2013 0.8410 0.8799 0.8100 0.8400 0 -0.01(-1.18%)
Sep 12, 2013 0.8600 0.8887 0.8468 0.8500 0 -0.03(-3.41%)
Sep 11, 2013 0.8651 0.9200 0.8651 0.8800 0 -0.03(-3.29%)
Sep 10, 2013 0.9000 0.9696 0.9000 0.9099 0 +0.02(+1.92%)
Sep 09, 2013 0.8200 0.9100 0.8200 0.8928 0 +0.08(+9.38%)
Sep 06, 2013 0.8001 0.8200 0.8000 0.8162 0 +0.00(+0.15%)
Sep 05, 2013 0.8001 0.8400 0.8000 0.8150 0 -0.01(-1.09%)
Sep 04, 2013 0.8100 0.8240 0.8000 0.8240 0 +0.02(+3.00%)
Sep 03, 2013 0.7980 0.8100 0.7980 0.8000 0 -0.01(-0.78%)
Aug 30, 2013 0.7700 0.8150 0.7600 0.8063 0 +0.02(+2.17%)
Aug 29, 2013 0.7710 0.8200 0.7700 0.7892 0 +0.01(+1.06%)
Aug 28, 2013 0.8000 0.8500 0.7710 0.7809 0 -0.04(-4.77%)
Aug 27, 2013 0.8200 0.8300 0.8200 0.8200 0 -0.03(-3.86%)
Aug 26, 2013 0.8050 0.8600 0.8050 0.8529 0 +0.04(+5.30%)
Aug 23, 2013 0.7900 0.8179 0.7700 0.8100 0 +0.01(+1.25%)
Aug 22, 2013 0.8001 0.8280 0.7800 0.8000 0 -0.03(-3.38%)
Aug 21, 2013 0.8000 0.8280 0.8000 0.8280 0 +0.03(+3.50%)
Aug 20, 2013 0.7626 0.8380 0.7600 0.8000 0 -0.02(-2.42%)
Aug 19, 2013 0.8200 0.8200 0.7500 0.8198 0 +0.02(+2.47%)
Aug 16, 2013 0.8400 0.8590 0.8000 0.8000 0 -0.03(-3.61%)
Aug 15, 2013 0.8115 0.8700 0.8015 0.8300 126,549 -0.00(-0.24%)
Aug 14, 2013 0.9299 0.9299 0.8000 0.8320 0 -0.06(-7.04%)
Aug 13, 2013 0.8800 0.9170 0.8710 0.8950 57,731 -0.03(-2.72%)
Aug 12, 2013 0.9200 0.9400 0.8900 0.9200 91,492 +0.03(+3.37%)
Aug 09, 2013 0.9379 0.9379 0.8701 0.8900 132,785 -0.04(-3.97%)
Aug 08, 2013 0.9500 0.9600 0.9100 0.9268 147,674 -0.01(-1.40%)
Aug 07, 2013 0.9300 0.9509 0.9300 0.9400 22,639 +0.00(+0.00%)
Aug 06, 2013 0.9200 0.9700 0.9200 0.9400 147,689 +0.01(+1.29%)
Aug 05, 2013 0.9350 0.9580 0.9150 0.9280 201,631 -0.03(-3.33%)
Aug 02, 2013 0.9700 0.9700 0.9325 0.9600 66,115 +0.00(+0.01%)
Aug 01, 2013 1.010 1.010 0.9300 0.9599 193,010 +0.01(+1.04%)
Jul 31, 2013 0.9500 1.049 0.9401 0.9500 0 -0.01(-0.52%)
Jul 30, 2013 0.9600 0.9900 0.9200 0.9550 0 -0.03(-2.55%)
Jul 29, 2013 1.000 1.040 0.9700 0.9800 0 -0.01(-1.01%)
Jul 26, 2013 1.000 1.020 0.9900 0.9900 0 -0.05(-4.81%)
Jul 25, 2013 1.070 1.070 0.9875 1.040 0 -0.01(-0.95%)
Jul 24, 2013 1.060 1.080 1.030 1.050 0 -0.03(-2.78%)
Jul 23, 2013 1.100 1.100 1.050 1.080 0 +0.01(+0.93%)
Jul 22, 2013 1.070 1.110 1.040 1.070 0 +0.03(+2.88%)
Jul 19, 2013 1.080 1.080 0.9775 1.040 0 +0.01(+0.48%)
Jul 18, 2013 1.050 1.200 1.020 1.035 0 +0.01(+1.46%)
Jul 17, 2013 0.9900 1.080 0.9900 1.020 155,261 +0.01(+1.00%)
Jul 16, 2013 1.000 1.110 0.9901 1.010 0 -0.01(-0.98%)
Jul 15, 2013 1.040 1.130 0.9500 1.020 0 -0.02(-1.92%)
Jul 12, 2013 0.8888 1.040 0.8888 1.040 0 +0.16(+18.18%)
Jul 11, 2013 0.8600 0.8889 0.8500 0.8800 0 +0.00(+0.11%)
Jul 10, 2013 0.8400 0.8880 0.8000 0.8790 0 +0.03(+3.53%)
Jul 09, 2013 0.8601 0.8648 0.8000 0.8490 0 -0.02(-2.41%)
Jul 08, 2013 0.8600 0.8897 0.8400 0.8700 0 +0.00(+0.00%)
Jul 05, 2013 0.8350 0.8900 0.8350 0.8700 0 -0.02(-2.16%)
Jul 03, 2013 0.8800 0.8999 0.8120 0.8892 0 -0.01(-1.20%)
Jul 02, 2013 0.9100 0.9100 0.8800 0.9000 0 -0.01(-1.10%)
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.