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

Netlist Inc (OP: NLST )

1.850 -0.220 (-10.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.3325 0.3450 0.3300 0.3320 105,000 -0.01(-3.77%)
Nov 27, 2019 0.3400 0.3450 0.3300 0.3450 271,500 +0.00(+1.47%)
Nov 26, 2019 0.3230 0.3425 0.3230 0.3400 85,870 +0.01(+3.82%)
Nov 25, 2019 0.3345 0.3430 0.3200 0.3275 642,520 -0.01(-3.65%)
Nov 22, 2019 0.3351 0.3451 0.3320 0.3399 304,300 -0.00(-0.56%)
Nov 21, 2019 0.3500 0.3500 0.3334 0.3418 315,103 -0.00(-0.93%)
Nov 20, 2019 0.3315 0.3500 0.3315 0.3450 134,225 +0.01(+2.68%)
Nov 19, 2019 0.3442 0.3548 0.3310 0.3360 505,719 -0.01(-2.07%)
Nov 18, 2019 0.3430 0.3549 0.3401 0.3431 696,106 +0.00(+0.73%)
Nov 15, 2019 0.3466 0.3540 0.3401 0.3406 531,600 -0.01(-2.69%)
Nov 14, 2019 0.3501 0.3599 0.3461 0.3500 510,064 -0.00(-0.71%)
Nov 13, 2019 0.3401 0.3550 0.3401 0.3525 711,041 +0.01(+2.17%)
Nov 12, 2019 0.3500 0.3670 0.3381 0.3450 957,395 +0.00(+1.47%)
Nov 11, 2019 0.3500 0.3500 0.3325 0.3400 655,567 -0.00(-1.45%)
Nov 08, 2019 0.3360 0.3540 0.3310 0.3450 427,300 +0.01(+2.04%)
Nov 07, 2019 0.3260 0.3690 0.3225 0.3381 1,393,767 +0.01(+3.24%)
Nov 06, 2019 0.3200 0.3400 0.3161 0.3275 2,589,987 +0.02(+4.93%)
Nov 05, 2019 0.3560 0.3680 0.3110 0.3121 4,835,523 -0.05(-13.31%)
Nov 04, 2019 0.4790 0.4830 0.3430 0.3600 5,972,748 -0.14(-28.00%)
Nov 01, 2019 0.5250 0.5400 0.4801 0.5000 3,405,500 +0.00(+0.04%)
Oct 31, 2019 0.4698 0.5447 0.4430 0.4998 2,375,307 +0.03(+6.36%)
Oct 30, 2019 0.4250 0.4700 0.3911 0.4699 2,241,041 +0.08(+20.49%)
Oct 29, 2019 0.3300 0.4090 0.3300 0.3900 2,015,065 +0.07(+21.27%)
Oct 28, 2019 0.3700 0.3700 0.3200 0.3216 2,384,601 -0.02(-5.38%)
Oct 25, 2019 0.3700 0.3790 0.3200 0.3399 3,479,600 -0.02(-4.25%)
Oct 24, 2019 0.4040 0.4190 0.3410 0.3550 3,592,805 -0.04(-9.55%)
Oct 23, 2019 0.5000 0.5100 0.3850 0.3925 3,557,747 -0.09(-18.31%)
Oct 22, 2019 0.4750 0.6390 0.4602 0.4805 12,890,102 +0.15(+45.47%)
Oct 21, 2019 0.3400 0.3600 0.3150 0.3303 1,242,670 +0.01(+1.94%)
Oct 18, 2019 0.3450 0.3500 0.3100 0.3240 1,482,500 -0.02(-5.81%)
Oct 17, 2019 0.3450 0.3500 0.3350 0.3440 465,573 -0.00(-1.15%)
Oct 16, 2019 0.3349 0.3500 0.3300 0.3480 505,408 +0.01(+2.41%)
Oct 15, 2019 0.3399 0.3399 0.3200 0.3398 301,369 -0.00(-0.03%)
Oct 14, 2019 0.3400 0.3400 0.3180 0.3399 259,324 -0.00(-0.03%)
Oct 11, 2019 0.3235 0.3450 0.3200 0.3400 406,800 +0.00(+0.35%)
Oct 10, 2019 0.3201 0.3400 0.3050 0.3388 776,056 +0.01(+3.99%)
Oct 09, 2019 0.3280 0.3680 0.3101 0.3258 675,561 -0.01(-2.16%)
Oct 08, 2019 0.3420 0.3880 0.3271 0.3330 1,030,907 -0.01(-2.77%)
Oct 07, 2019 0.3002 0.4090 0.3001 0.3425 2,554,198 +0.03(+10.48%)
Oct 04, 2019 0.2750 0.3110 0.2733 0.3100 495,400 +0.03(+12.73%)
Oct 03, 2019 0.2700 0.2900 0.2700 0.2750 442,397 +0.01(+1.85%)
Oct 02, 2019 0.2652 0.2800 0.2590 0.2700 365,437 +0.00(+1.73%)
Oct 01, 2019 0.2735 0.2750 0.2586 0.2654 301,388 -0.01(-2.35%)
Sep 30, 2019 0.2900 0.2900 0.2610 0.2718 208,410 -0.00(-0.59%)
Sep 27, 2019 0.2610 0.2800 0.2580 0.2734 391,800 -0.01(-2.36%)
Sep 26, 2019 0.2750 0.2910 0.2505 0.2800 484,524 +0.00(+0.00%)
Sep 25, 2019 0.2670 0.2800 0.2480 0.2800 1,191,968 +0.01(+3.21%)
Sep 24, 2019 0.2872 0.2950 0.2600 0.2713 900,016 -0.02(-5.47%)
Sep 23, 2019 0.2800 0.2925 0.2675 0.2870 735,969 -0.00(-1.03%)
Sep 20, 2019 0.2821 0.2999 0.2750 0.2900 862,600 +0.01(+2.84%)
Sep 19, 2019 0.3000 0.3000 0.2800 0.2820 671,861 -0.02(-6.00%)
Sep 18, 2019 0.3098 0.3290 0.2900 0.3000 441,561 -0.00(-0.33%)
Sep 17, 2019 0.2972 0.3100 0.2939 0.3010 338,182 +0.00(+0.33%)
Sep 16, 2019 0.3100 0.3100 0.2900 0.3000 336,394 +0.00(+0.00%)
Sep 13, 2019 0.2731 0.3050 0.2731 0.3000 345,400 +0.03(+9.89%)
Sep 12, 2019 0.3075 0.3100 0.2710 0.2730 951,316 -0.02(-5.86%)
Sep 11, 2019 0.3089 0.3089 0.2900 0.2900 627,644 -0.02(-5.04%)
Sep 10, 2019 0.3099 0.3100 0.3000 0.3054 337,090 +0.00(+1.13%)
Sep 09, 2019 0.3070 0.3100 0.3001 0.3020 157,207 -0.01(-2.58%)
Sep 06, 2019 0.3000 0.3119 0.3000 0.3100 174,800 +0.01(+1.64%)
Sep 05, 2019 0.3150 0.3280 0.3000 0.3050 167,892 +0.00(+0.49%)
Sep 04, 2019 0.3150 0.3150 0.3000 0.3035 118,523 -0.01(-3.65%)
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.