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. - Common Stock (OP:NLST)

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.750 1.840 1.770 1.780 891,467 +0.00(+0.00%)
Apr 16, 2026 1.710 1.840 1.700 1.780 1,072,393 +0.07(+4.09%)
Apr 15, 2026 1.580 1.720 1.560 1.710 1,031,830 +0.16(+10.32%)
Apr 14, 2026 1.500 1.620 1.480 1.550 1,190,417 +0.06(+4.03%)
Apr 13, 2026 1.550 1.580 1.460 1.490 661,666 -0.03(-1.97%)
Apr 10, 2026 1.600 1.600 1.490 1.520 782,618 -0.03(-1.94%)
Apr 09, 2026 1.560 1.570 1.470 1.550 709,551 +0.03(+1.97%)
Apr 08, 2026 1.600 1.661 1.470 1.520 1,333,863 +0.04(+2.70%)
Apr 07, 2026 1.490 1.540 1.460 1.480 1,007,291 -0.02(-1.33%)
Apr 06, 2026 1.510 1.570 1.420 1.500 973,673 -0.04(-2.88%)
Apr 02, 2026 1.500 1.633 1.360 1.544 1,362,553 +0.01(+0.95%)
Apr 01, 2026 1.595 1.650 1.500 1.530 891,126 -0.03(-1.92%)
Mar 31, 2026 1.430 1.638 1.255 1.560 2,479,824 +0.17(+11.87%)
Mar 30, 2026 1.800 1.810 1.300 1.395 1,836,173 -0.36(-20.31%)
Mar 27, 2026 1.700 1.770 1.610 1.750 1,228,698 +0.03(+1.74%)
Mar 26, 2026 1.900 1.900 1.700 1.720 1,528,860 -0.17(-8.99%)
Mar 25, 2026 1.880 1.930 1.810 1.890 2,195,333 +0.05(+2.83%)
Mar 24, 2026 1.740 1.860 1.720 1.838 2,495,976 +0.17(+10.06%)
Mar 23, 2026 1.550 1.690 1.470 1.670 1,253,222 +0.10(+6.37%)
Mar 20, 2026 1.660 1.690 1.520 1.570 709,536 -0.06(-3.68%)
Mar 19, 2026 1.630 1.700 1.580 1.630 1,093,522 +0.01(+0.62%)
Mar 18, 2026 1.593 1.639 1.520 1.620 1,132,079 +0.02(+1.25%)
Mar 17, 2026 1.660 1.740 1.550 1.600 2,189,020 -0.05(-2.77%)
Mar 16, 2026 1.520 1.730 1.490 1.645 2,550,632 +0.16(+10.44%)
Mar 13, 2026 1.480 1.510 1.430 1.490 1,417,137 +0.03(+2.05%)
Mar 12, 2026 1.360 1.500 1.310 1.460 2,426,738 +0.11(+8.15%)
Mar 11, 2026 1.250 1.370 1.218 1.350 1,427,838 +0.11(+8.70%)
Mar 10, 2026 1.198 1.280 1.190 1.242 1,030,340 +0.04(+3.54%)
Mar 09, 2026 1.240 1.280 1.180 1.200 856,423 -0.02(-1.36%)
Mar 06, 2026 1.340 1.360 1.160 1.216 1,748,186 -0.04(-3.49%)
Mar 05, 2026 1.210 1.290 1.170 1.260 774,177 +0.04(+3.45%)
Mar 04, 2026 1.234 1.250 1.170 1.218 595,943 -0.03(-2.17%)
Mar 03, 2026 1.270 1.370 1.220 1.245 1,401,383 +0.00(+0.30%)
Mar 02, 2026 1.200 1.260 1.180 1.241 939,907 +0.05(+3.87%)
Feb 27, 2026 1.190 1.210 1.170 1.195 448,253 +0.02(+1.62%)
Feb 26, 2026 1.190 1.230 1.160 1.176 759,781 +0.00(+0.13%)
Feb 25, 2026 1.150 1.200 1.140 1.175 568,981 -0.00(-0.13%)
Feb 24, 2026 1.090 1.210 1.070 1.176 942,883 +0.07(+6.06%)
Feb 23, 2026 1.150 1.200 1.080 1.109 883,403 -0.02(-1.88%)
Feb 20, 2026 0.9700 1.280 0.9351 1.130 3,378,562 +0.18(+19.07%)
Feb 19, 2026 0.9500 0.9900 0.8049 0.9490 2,694,330 -0.09(-8.31%)
Feb 18, 2026 1.040 1.090 0.9879 1.035 452,995 -0.03(-2.36%)
Feb 17, 2026 1.070 1.080 1.020 1.060 496,674 -0.02(-1.81%)
Feb 13, 2026 1.090 1.090 1.050 1.079 348,184 +0.02(+1.84%)
Feb 12, 2026 1.110 1.120 1.030 1.060 1,046,734 -0.04(-3.64%)
Feb 11, 2026 1.100 1.120 1.070 1.100 423,900 +0.02(+1.85%)
Feb 10, 2026 1.100 1.170 1.050 1.080 381,264 -0.06(-5.26%)
Feb 09, 2026 1.040 1.160 1.000 1.140 666,503 +0.10(+10.04%)
Feb 06, 2026 1.020 1.040 0.9898 1.036 544,173 +0.05(+5.18%)
Feb 05, 2026 1.010 1.040 0.9600 0.9850 749,128 -0.06(-5.29%)
Feb 04, 2026 1.100 1.106 0.9701 1.040 1,378,442 -0.04(-4.10%)
Feb 03, 2026 1.180 1.180 1.060 1.085 1,133,679 -0.09(-7.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.