Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Netlist Inc (OP: NLST ) 1.300 +0.035 (+2.77%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 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 (%) Aug 30, 2024 1.270 1.300 1.235 1.300 269,794 +0.04(+2.77%) Aug 29, 2024 1.230 1.280 1.230 1.265 102,870 -0.02(-1.17%) Aug 28, 2024 1.270 1.300 1.230 1.280 184,268 +0.03(+2.40%) Aug 27, 2024 1.305 1.305 1.240 1.250 168,552 -0.05(-3.85%) Aug 26, 2024 1.260 1.340 1.250 1.300 386,571 +0.03(+1.96%) Aug 23, 2024 1.280 1.280 1.250 1.275 155,261 +0.00(+0.39%) Aug 22, 2024 1.250 1.290 1.250 1.270 129,428 +0.01(+0.79%) Aug 21, 2024 1.240 1.290 1.240 1.260 149,408 +0.02(+1.29%) Aug 20, 2024 1.260 1.294 1.230 1.244 141,659 -0.01(-0.80%) Aug 19, 2024 1.240 1.320 1.240 1.254 239,280 -0.04(-2.94%) Aug 16, 2024 1.280 1.320 1.250 1.292 162,568 +0.02(+1.25%) Aug 15, 2024 1.250 1.320 1.244 1.276 265,693 +0.04(+2.90%) Aug 14, 2024 1.260 1.260 1.225 1.240 284,215 -0.02(-1.98%) Aug 13, 2024 1.240 1.296 1.240 1.265 191,823 +0.02(+1.61%) Aug 12, 2024 1.250 1.280 1.240 1.245 205,309 -0.01(-1.19%) Aug 09, 2024 1.290 1.290 1.240 1.260 116,404 +0.01(+0.80%) Aug 08, 2024 1.240 1.340 1.240 1.250 282,014 -0.02(-1.57%) Aug 07, 2024 1.260 1.280 1.240 1.270 156,523 -0.01(-0.78%) Aug 06, 2024 1.250 1.286 1.240 1.280 197,520 +0.03(+2.07%) Aug 05, 2024 1.280 1.280 1.210 1.254 581,342 -0.03(-2.49%) Aug 02, 2024 1.286 1.332 1.270 1.286 329,123 -0.04(-3.31%) Aug 01, 2024 1.350 1.360 1.270 1.330 913,844 -0.03(-2.49%) 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%) 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.