ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Netlist Inc (OP: NLST )

1.364 -0.064 (-4.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.390 1.460 1.350 1.364 387,346 -0.06(-4.48%)
Jul 30, 2024 1.480 1.500 1.340 1.428 639,762 -0.05(-3.51%)
Jul 29, 2024 1.430 1.480 1.430 1.480 481,606 +0.06(+4.23%)
Jul 26, 2024 1.380 1.420 1.360 1.420 172,298 +0.04(+2.90%)
Jul 25, 2024 1.430 1.447 1.340 1.380 399,122 -0.06(-3.90%)
Jul 24, 2024 1.420 1.480 1.390 1.436 229,840 +0.02(+1.56%)
Jul 23, 2024 1.390 1.430 1.360 1.414 112,606 +0.01(+0.64%)
Jul 22, 2024 1.340 1.480 1.340 1.405 180,609 +0.04(+3.31%)
Jul 19, 2024 1.385 1.400 1.340 1.360 198,207 -0.01(-0.87%)
Jul 18, 2024 1.420 1.420 1.350 1.372 169,349 -0.05(-3.37%)
Jul 17, 2024 1.380 1.430 1.360 1.420 253,469 +0.00(+0.35%)
Jul 16, 2024 1.400 1.450 1.380 1.415 168,363 +0.02(+1.07%)
Jul 15, 2024 1.470 1.470 1.388 1.400 365,630 -0.06(-4.37%)
Jul 12, 2024 1.340 1.500 1.340 1.464 522,349 +0.09(+6.51%)
Jul 11, 2024 1.340 1.410 1.330 1.375 1,094,661 +0.04(+2.96%)
Jul 10, 2024 1.360 1.385 1.320 1.335 218,767 -0.02(-1.11%)
Jul 09, 2024 1.360 1.400 1.350 1.350 383,002 +0.00(+0.00%)
Jul 08, 2024 1.480 1.500 1.350 1.350 573,715 -0.13(-8.78%)
Jul 05, 2024 1.350 1.500 1.330 1.480 624,874 +0.11(+8.03%)
Jul 03, 2024 1.380 1.400 1.290 1.370 154,626 +0.02(+1.48%)
Jul 02, 2024 1.380 1.410 1.320 1.350 216,217 +0.00(+0.30%)
Jul 01, 2024 1.360 1.430 1.330 1.346 317,251 +0.01(+0.45%)
Jun 28, 2024 1.340 1.420 1.320 1.340 136,739 +0.00(+0.00%)
Jun 27, 2024 1.300 1.370 1.300 1.340 162,447 +0.03(+2.60%)
Jun 26, 2024 1.360 1.390 1.290 1.306 593,494 -0.07(-5.36%)
Jun 25, 2024 1.410 1.470 1.320 1.380 383,033 -0.05(-3.50%)
Jun 24, 2024 1.400 1.460 1.390 1.430 176,194 +0.04(+2.62%)
Jun 21, 2024 1.320 1.456 1.305 1.393 365,998 +0.01(+0.98%)
Jun 20, 2024 1.350 1.410 1.260 1.380 816,368 -0.05(-3.50%)
Jun 18, 2024 1.500 1.510 1.380 1.430 374,900 -0.10(-6.54%)
Jun 17, 2024 1.600 1.650 1.504 1.530 300,511 -0.09(-5.44%)
Jun 14, 2024 1.530 1.660 1.530 1.618 451,674 +0.08(+5.41%)
Jun 13, 2024 1.460 1.686 1.460 1.535 516,937 +0.06(+4.42%)
Jun 12, 2024 1.420 1.500 1.420 1.470 465,562 +0.05(+3.52%)
Jun 11, 2024 1.400 1.450 1.370 1.420 291,301 +0.02(+1.43%)
Jun 10, 2024 1.400 1.400 1.360 1.400 240,409 +0.00(+0.00%)
Jun 07, 2024 1.350 1.440 1.337 1.400 270,759 +0.03(+2.19%)
Jun 06, 2024 1.310 1.390 1.300 1.370 687,396 -0.03(-2.14%)
Jun 05, 2024 1.490 1.490 1.390 1.400 551,524 -0.06(-4.11%)
Jun 04, 2024 1.520 1.550 1.430 1.460 500,170 -0.09(-5.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.