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)

0.8700 +0.0040 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8700 0.8800 0.8200 0.8700 757,988 +0.00(+0.46%)
Dec 24, 2025 0.8600 0.8700 0.8500 0.8660 155,016 +0.01(+1.29%)
Dec 23, 2025 0.8576 0.8700 0.8074 0.8550 398,322 +0.01(+0.73%)
Dec 22, 2025 0.7810 0.8600 0.7800 0.8488 982,900 +0.03(+3.54%)
Dec 19, 2025 0.8174 0.8399 0.7900 0.8198 270,485 -0.01(-0.73%)
Dec 18, 2025 0.8400 0.8500 0.7986 0.8258 487,946 -0.01(-1.08%)
Dec 17, 2025 0.8100 0.8400 0.7800 0.8348 305,737 +0.05(+6.89%)
Dec 16, 2025 0.8200 0.8716 0.7500 0.7810 1,227,603 -0.05(-5.55%)
Dec 15, 2025 0.7891 0.8300 0.7890 0.8269 658,054 +0.04(+4.67%)
Dec 12, 2025 0.7900 0.8395 0.7800 0.7900 1,775,489 +0.01(+1.02%)
Dec 11, 2025 0.7100 0.7945 0.7031 0.7820 1,288,399 +0.09(+13.30%)
Dec 10, 2025 0.7000 0.7199 0.6900 0.6902 449,562 -0.01(-0.98%)
Dec 09, 2025 0.6912 0.8030 0.6755 0.6970 962,638 +0.00(+0.29%)
Dec 08, 2025 0.7100 0.7100 0.6901 0.6950 517,577 -0.03(-3.81%)
Dec 05, 2025 0.7600 0.7688 0.6851 0.7225 1,083,906 -0.04(-4.92%)
Dec 04, 2025 0.7537 0.7750 0.7264 0.7599 654,193 +0.02(+2.69%)
Dec 03, 2025 0.7600 0.7900 0.7200 0.7400 566,485 -0.00(-0.28%)
Dec 02, 2025 0.8001 0.8050 0.7268 0.7421 1,801,967 -0.03(-3.50%)
Dec 01, 2025 0.6262 0.7700 0.6250 0.7690 4,346,110 +0.14(+22.45%)
Nov 28, 2025 0.6400 0.6500 0.6090 0.6280 338,631 -0.01(-1.15%)
Nov 26, 2025 0.5611 0.6495 0.5611 0.6353 560,844 +0.03(+5.62%)
Nov 25, 2025 0.6299 0.6500 0.6000 0.6015 639,490 +0.00(+0.25%)
Nov 24, 2025 0.5375 0.6199 0.5351 0.6000 702,336 +0.03(+5.04%)
Nov 21, 2025 0.5500 0.5990 0.5010 0.5712 1,019,589 +0.03(+5.76%)
Nov 20, 2025 0.5913 0.6100 0.5000 0.5401 1,005,486 -0.04(-6.88%)
Nov 19, 2025 0.5700 0.6200 0.5500 0.5800 611,036 +0.01(+1.75%)
Nov 18, 2025 0.5692 0.6000 0.5600 0.5700 504,923 +0.00(+0.14%)
Nov 17, 2025 0.5560 0.6184 0.5500 0.5692 358,680 +0.01(+2.28%)
Nov 14, 2025 0.5900 0.5957 0.4458 0.5565 1,759,997 -0.03(-5.05%)
Nov 13, 2025 0.6199 0.6199 0.5801 0.5861 986,844 -0.03(-5.45%)
Nov 12, 2025 0.6290 0.6290 0.6000 0.6199 470,179 +0.01(+1.26%)
Nov 11, 2025 0.6101 0.6165 0.6051 0.6122 467,382 -0.00(-0.33%)
Nov 10, 2025 0.6112 0.6314 0.6110 0.6142 429,633 +0.00(+0.02%)
Nov 07, 2025 0.6100 0.6249 0.6100 0.6141 303,689 +0.00(+0.02%)
Nov 06, 2025 0.6757 0.6757 0.6100 0.6140 542,487 -0.01(-2.07%)
Nov 05, 2025 0.6230 0.6458 0.6116 0.6270 488,624 +0.00(+0.48%)
Nov 04, 2025 0.6475 0.6480 0.6116 0.6240 749,713 -0.02(-2.48%)
Nov 03, 2025 0.6400 0.6490 0.6200 0.6399 409,726 +0.00(+0.76%)
Oct 31, 2025 0.6400 0.6500 0.6300 0.6351 586,506 -0.01(-1.38%)
Oct 30, 2025 0.6475 0.6587 0.6310 0.6440 727,698 -0.01(-1.23%)
Oct 29, 2025 0.6590 0.6599 0.6400 0.6520 792,409 -0.01(-1.05%)
Oct 28, 2025 0.6673 0.6690 0.6420 0.6589 530,089 +0.00(+0.66%)
Oct 27, 2025 0.6530 0.6999 0.6400 0.6546 900,160 +0.01(+1.03%)
Oct 24, 2025 0.6350 0.6499 0.6311 0.6479 1,275,059 +0.02(+2.66%)
Oct 23, 2025 0.6211 0.6487 0.6201 0.6311 828,504 +0.01(+1.63%)
Oct 22, 2025 0.6300 0.6400 0.6179 0.6210 846,844 +0.00(+0.08%)
Oct 21, 2025 0.6400 0.6597 0.6151 0.6205 926,957 -0.00(-0.58%)
Oct 20, 2025 0.6120 0.6400 0.6120 0.6241 770,578 +0.01(+1.48%)
Oct 17, 2025 0.6220 0.6296 0.6120 0.6150 819,145 +0.00(+0.47%)
Oct 16, 2025 0.6273 0.6275 0.6121 0.6121 1,236,620 -0.01(-1.45%)
Oct 15, 2025 0.6210 0.6599 0.6210 0.6211 614,059 -0.00(-0.61%)
Oct 14, 2025 0.6225 0.6400 0.6150 0.6249 790,266 +0.00(+0.47%)
Oct 13, 2025 0.6323 0.6415 0.6200 0.6220 961,971 -0.02(-2.63%)
Oct 10, 2025 0.6610 0.6800 0.6251 0.6388 2,248,809 -0.02(-3.77%)
Oct 09, 2025 0.6401 0.6799 0.6180 0.6638 2,128,452 +0.03(+4.54%)
Oct 08, 2025 0.6800 0.6800 0.6201 0.6350 3,120,942 -0.02(-2.46%)
Oct 07, 2025 0.6910 0.7528 0.6430 0.6510 3,722,281 -0.03(-3.91%)
Oct 06, 2025 0.7400 0.7400 0.6370 0.6775 14,640,733 -0.36(-34.86%)
Oct 03, 2025 0.9500 1.090 0.9110 1.040 2,025,284 +0.10(+10.65%)
Oct 02, 2025 0.9099 0.9990 0.3500 0.9399 1,844,316 +0.02(+2.05%)
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.