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 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%)
May 01, 2009
0.4000
0.4500
0.3500
0.3900
142,793
-0.03(-7.14%)
Apr 30, 2009
0.4700
0.4700
0.3900
0.4200
156,883
+0.00(+0.00%)
Apr 29, 2009
0.3500
0.4400
0.3401
0.4200
200,048
+0.07(+20.00%)
Apr 28, 2009
0.3400
0.3700
0.3200
0.3500
104,037
+0.00(+0.00%)
Apr 27, 2009
0.3600
0.3600
0.2800
0.3500
363,166
+0.01(+3.31%)
Apr 24, 2009
0.2400
0.3388
0.2399
0.3388
539,114
+0.11(+47.30%)
Apr 23, 2009
0.2500
0.2600
0.2200
0.2300
75,000
-0.02(-8.00%)
Apr 22, 2009
0.2800
0.2800
0.2350
0.2500
69,596
-0.02(-7.41%)
Apr 21, 2009
0.3100
0.3100
0.2400
0.2700
274,329
-0.03(-10.00%)
Apr 20, 2009
0.2900
0.3300
0.2600
0.3000
446,131
+0.05(+20.00%)
Apr 17, 2009
0.2100
0.2780
0.2000
0.2500
545,714
+0.04(+19.05%)
Apr 16, 2009
0.2100
0.2100
0.1950
0.2100
162,184
+0.01(+7.69%)
Apr 15, 2009
0.1900
0.2100
0.1900
0.1950
117,684
+0.01(+2.63%)
Apr 14, 2009
0.1900
0.2100
0.1800
0.1900
156,092
+0.01(+5.56%)
Apr 13, 2009
0.1900
0.2000
0.1800
0.1800
73,232
-0.02(-10.00%)
Apr 09, 2009
0.1800
0.2000
0.1790
0.2000
66,174
+0.00(+0.00%)
Apr 08, 2009
0.1900
0.2000
0.1700
0.2000
117,900
+0.02(+11.11%)
Apr 07, 2009
0.2000
0.2000
0.1600
0.1800
122,632
+0.00(+0.00%)
Apr 06, 2009
0.2099
0.2100
0.1800
0.1800
56,482
-0.02(-10.00%)
Apr 03, 2009
0.1901
0.2200
0.1701
0.2000
86,670
+0.02(+11.11%)
Apr 02, 2009
0.2000
0.2200
0.1800
0.1800
59,108
+0.00(+0.00%)
Apr 01, 2009
0.2200
0.2200
0.1800
0.1800
11,825
-0.01(-5.26%)
Mar 31, 2009
0.1900
0.2000
0.1800
0.1900
43,612
+0.01(+5.56%)
Mar 30, 2009
0.1900
0.1900
0.1600
0.1800
43,961
-0.03(-14.29%)
Mar 26, 2009
0.2390
0.2390
0.2100
0.2100
22,091
+0.02(+10.53%)
Mar 25, 2009
0.1900
0.1900
0.1700
0.1900
62,618
+0.01(+5.56%)
Mar 24, 2009
0.1700
0.1900
0.1700
0.1800
20,417
+0.01(+5.88%)
Mar 23, 2009
0.1800
0.1900
0.1700
0.1700
6,700
-0.01(-5.03%)
Mar 20, 2009
0.1500
0.1790
0.1500
0.1790
11,600
+0.04(+27.86%)
Mar 19, 2009
0.1600
0.1700
0.1400
0.1400
97,743
-0.03(-17.65%)
Mar 18, 2009
0.1800
0.1800
0.1501
0.1700
4,900
+0.00(+0.00%)
Mar 17, 2009
0.1800
0.1900
0.1700
0.1700
4,200
-0.01(-5.56%)
Mar 16, 2009
0.1900
0.1900
0.1700
0.1800
5,300
+0.02(+12.50%)
Mar 13, 2009
0.1601
0.1900
0.1500
0.1600
15,486
+0.00(+0.00%)
Mar 12, 2009
0.1700
0.1700
0.1503
0.1600
2,300
-0.02(-11.11%)
Mar 11, 2009
0.1700
0.1800
0.1600
0.1800
4,106
-0.00(-0.06%)
Mar 10, 2009
0.1800
0.2100
0.1800
0.1801
24,461
+0.00(+1.18%)
Mar 09, 2009
0.1599
0.1790
0.1599
0.1780
18,994
+0.07(+61.82%)
Mar 06, 2009
0.1500
0.1500
0.1100
0.1100
53,000
-0.04(-26.67%)
Mar 05, 2009
0.1700
0.1800
0.1400
0.1500
34,500
-0.01(-6.66%)
Mar 04, 2009
0.1700
0.1990
0.1600
0.1607
2,500
+0.01(+7.13%)
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
.