Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.990 +0.280 (+16.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.7800 0.7800 0.7043 0.7463 625,700 -0.03(-3.70%)
Jan 28, 2021 0.7500 0.8000 0.7200 0.7750 716,393 +0.02(+2.38%)
Jan 27, 2021 0.7675 0.7800 0.7500 0.7570 739,016 -0.01(-1.66%)
Jan 26, 2021 0.8000 0.8000 0.7500 0.7698 655,631 -0.00(-0.35%)
Jan 25, 2021 0.7790 0.7800 0.7400 0.7725 622,260 -0.00(-0.30%)
Jan 22, 2021 0.7500 0.7810 0.7300 0.7748 486,500 +0.01(+1.95%)
Jan 21, 2021 0.7676 0.8000 0.7300 0.7600 358,413 -0.01(-1.30%)
Jan 20, 2021 0.7500 0.8500 0.7400 0.7700 618,175 +0.04(+5.13%)
Jan 19, 2021 0.7000 0.7400 0.6900 0.7324 1,103,694 +0.05(+6.62%)
Jan 15, 2021 0.6969 0.6969 0.6500 0.6869 647,800 -0.00(-0.45%)
Jan 14, 2021 0.7200 0.7399 0.6601 0.6900 899,060 -0.03(-4.70%)
Jan 13, 2021 0.7799 0.7900 0.6900 0.7240 1,348,563 -0.05(-5.97%)
Jan 12, 2021 0.9001 0.9435 0.6501 0.7700 3,451,617 -0.10(-12.00%)
Jan 11, 2021 0.7800 0.8900 0.7512 0.8750 2,908,434 +0.10(+12.19%)
Jan 08, 2021 0.6971 0.7900 0.6850 0.7799 2,228,300 +0.09(+12.70%)
Jan 07, 2021 0.6785 0.6999 0.6520 0.6920 510,253 +0.04(+6.28%)
Jan 06, 2021 0.6950 0.7000 0.6500 0.6511 365,894 -0.04(-5.23%)
Jan 05, 2021 0.6501 0.7190 0.6500 0.6870 748,613 +0.02(+2.69%)
Jan 04, 2021 0.6200 0.6799 0.5950 0.6690 1,324,168 +0.07(+10.95%)
Dec 31, 2020 0.6030 0.6030 0.6030 315,106 +0.01(+2.20%)
Dec 30, 2020 0.5980 0.6000 0.5800 0.5900 315,106 -0.01(-1.01%)
Dec 29, 2020 0.6120 0.6500 0.5501 0.5960 506,698 -0.03(-5.40%)
Dec 28, 2020 0.6700 0.6800 0.6100 0.6300 1,014,305 +0.03(+5.00%)
Dec 24, 2020 0.6300 0.6300 0.5851 0.6000 397,600 +0.02(+2.56%)
Dec 23, 2020 0.5100 0.6400 0.5100 0.5850 1,204,457 +0.09(+18.90%)
Dec 22, 2020 0.4800 0.5000 0.4650 0.4920 393,917 +0.01(+2.50%)
Dec 21, 2020 0.4844 0.5000 0.4700 0.4800 337,876 -0.00(-0.83%)
Dec 18, 2020 0.4801 0.4950 0.4711 0.4840 404,100 -0.01(-1.06%)
Dec 17, 2020 0.4790 0.5000 0.4600 0.4892 473,391 -0.00(-0.14%)
Dec 16, 2020 0.4901 0.5000 0.4700 0.4899 752,519 -0.01(-2.02%)
Dec 15, 2020 0.5051 0.5165 0.4872 0.5000 582,871 -0.01(-1.96%)
Dec 14, 2020 0.5549 0.5549 0.5010 0.5100 610,288 -0.03(-5.20%)
Dec 11, 2020 0.5400 0.5450 0.5200 0.5380 319,600 +0.00(+0.00%)
Dec 10, 2020 0.5400 0.5550 0.5270 0.5380 366,724 -0.01(-2.18%)
Dec 09, 2020 0.5659 0.5659 0.5400 0.5500 399,801 -0.01(-0.90%)
Dec 08, 2020 0.5710 0.5755 0.5500 0.5550 729,125 -0.02(-3.56%)
Dec 07, 2020 0.6000 0.6100 0.5505 0.5755 409,484 -0.01(-2.46%)
Dec 04, 2020 0.5880 0.6000 0.5710 0.5900 289,600 +0.01(+2.43%)
Dec 03, 2020 0.5650 0.5990 0.5600 0.5760 291,404 +0.01(+1.41%)
Dec 02, 2020 0.5520 0.5800 0.5520 0.5680 205,400 -0.01(-1.05%)
Dec 01, 2020 0.5845 0.5889 0.5503 0.5740 298,764 -0.01(-1.03%)
Nov 30, 2020 0.5826 0.5889 0.5504 0.5800 470,962 -0.00(-0.34%)
Nov 27, 2020 0.5700 0.6046 0.5700 0.5820 120,100 +0.01(+2.11%)
Nov 25, 2020 0.5650 0.5800 0.5550 0.5700 290,000 +0.00(+0.00%)
Nov 24, 2020 0.5751 0.6000 0.5500 0.5700 479,599 -0.02(-3.06%)
Nov 23, 2020 0.6120 0.6250 0.5600 0.5880 594,986 -0.02(-2.81%)
Nov 20, 2020 0.5890 0.6260 0.5830 0.6050 328,100 +0.03(+4.67%)
Nov 19, 2020 0.5625 0.5870 0.5510 0.5780 240,844 +0.01(+1.76%)
Nov 18, 2020 0.5700 0.5900 0.5500 0.5680 592,201 -0.01(-1.22%)
Nov 17, 2020 0.6000 0.6250 0.5750 0.5750 417,478 -0.03(-4.20%)
Nov 16, 2020 0.5900 0.6300 0.5846 0.6002 323,768 -0.00(-0.37%)
Nov 13, 2020 0.6275 0.6275 0.5720 0.6024 571,400 +0.00(+0.57%)
Nov 12, 2020 0.6140 0.6320 0.5855 0.5990 426,579 -0.02(-2.44%)
Nov 11, 2020 0.6670 0.6670 0.5711 0.6140 424,677 -0.04(-5.54%)
Nov 10, 2020 0.7290 0.7290 0.5700 0.6500 1,482,831 -0.06(-8.30%)
Nov 09, 2020 0.6700 0.7198 0.6275 0.7088 674,124 +0.07(+10.77%)
Nov 06, 2020 0.6595 0.6690 0.6288 0.6399 444,800 -0.00(-0.64%)
Nov 05, 2020 0.6355 0.6500 0.6200 0.6440 174,435 +0.01(+2.06%)
Nov 04, 2020 0.6300 0.6698 0.6300 0.6310 207,980 +0.01(+1.61%)
Nov 03, 2020 0.6400 0.6400 0.6201 0.6210 315,824 -0.01(-1.82%)
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.