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 (%)
Dec 31, 2018 0.3794 0.3900 0.3600 0.3600 533,000 -0.02(-5.26%)
Dec 28, 2018 0.3800 0.4000 0.3762 0.3800 554,400 -0.02(-4.52%)
Dec 27, 2018 0.3850 0.4000 0.3750 0.3980 360,659 +0.01(+3.38%)
Dec 26, 2018 0.4000 0.4000 0.3600 0.3850 281,460 -0.01(-1.28%)
Dec 24, 2018 0.3900 0.4000 0.3700 0.3900 239,700 -0.01(-2.99%)
Dec 21, 2018 0.4100 0.4400 0.3888 0.4020 635,600 -0.01(-1.95%)
Dec 20, 2018 0.4100 0.4250 0.3850 0.4100 339,450 +0.00(+0.00%)
Dec 19, 2018 0.4079 0.4200 0.3850 0.4100 549,298 +0.01(+2.50%)
Dec 18, 2018 0.4100 0.4449 0.3930 0.4000 591,027 -0.03(-7.15%)
Dec 17, 2018 0.4500 0.4500 0.4000 0.4308 274,993 +0.01(+1.36%)
Dec 14, 2018 0.4625 0.4880 0.4200 0.4250 723,000 -0.03(-7.10%)
Dec 13, 2018 0.4200 0.4700 0.4100 0.4575 590,465 +0.04(+8.93%)
Dec 12, 2018 0.4000 0.4200 0.3700 0.4200 951,243 +0.01(+1.94%)
Dec 11, 2018 0.4400 0.4450 0.3960 0.4120 1,379,639 -0.03(-7.42%)
Dec 10, 2018 0.4650 0.4850 0.4300 0.4450 1,122,603 -0.03(-7.29%)
Dec 07, 2018 0.5615 0.5695 0.4210 0.4800 3,203,800 -0.11(-17.99%)
Dec 06, 2018 0.5900 0.6399 0.5400 0.5853 1,441,392 +0.02(+2.68%)
Dec 04, 2018 0.6125 0.6300 0.5400 0.5700 1,349,000 -0.04(-6.56%)
Dec 03, 2018 0.5875 0.6630 0.5855 0.6100 1,420,457 +0.03(+4.27%)
Nov 30, 2018 0.5110 0.6000 0.5110 0.5850 1,069,700 +0.07(+14.48%)
Nov 29, 2018 0.5010 0.5300 0.4630 0.5110 1,221,867 -0.02(-4.06%)
Nov 28, 2018 0.5750 0.5750 0.5200 0.5326 755,029 -0.04(-6.90%)
Nov 27, 2018 0.6290 0.6290 0.5570 0.5721 1,415,449 -0.03(-5.44%)
Nov 26, 2018 0.6000 0.6400 0.5900 0.6050 1,408,683 +0.02(+2.54%)
Nov 23, 2018 0.5851 0.6440 0.5510 0.5900 2,049,700 +0.03(+5.08%)
Nov 21, 2018 0.5615 0.5615 0.5615 0 +0.06(+12.98%)
Nov 20, 2018 0.4913 0.5200 0.4600 0.4970 1,722,101 +0.02(+3.11%)
Nov 19, 2018 0.4500 0.5300 0.4350 0.4820 2,269,895 +0.04(+9.55%)
Nov 16, 2018 0.4348 0.4480 0.4160 0.4400 805,400 +0.02(+3.53%)
Nov 15, 2018 0.3791 0.4500 0.3791 0.4250 1,904,646 +0.04(+11.84%)
Nov 14, 2018 0.3625 0.4100 0.3520 0.3800 832,486 +0.01(+2.70%)
Nov 13, 2018 0.3865 0.3980 0.3520 0.3700 678,755 -0.02(-4.24%)
Nov 12, 2018 0.3850 0.3980 0.3650 0.3864 420,444 +0.00(+0.36%)
Nov 09, 2018 0.4000 0.4000 0.3230 0.3850 1,249,900 -0.06(-14.43%)
Nov 08, 2018 0.4270 0.4750 0.3800 0.4499 1,374,670 +0.03(+6.99%)
Nov 07, 2018 0.3340 0.4600 0.3340 0.4205 2,587,245 +0.09(+25.86%)
Nov 06, 2018 0.3345 0.3350 0.3280 0.3341 503,176 +0.00(+0.03%)
Nov 05, 2018 0.3300 0.3390 0.3200 0.3340 429,706 +0.01(+2.14%)
Nov 02, 2018 0.3151 0.3300 0.3050 0.3270 644,800 +0.01(+3.81%)
Nov 01, 2018 0.2880 0.3200 0.2700 0.3150 799,306 +0.02(+7.33%)
Oct 31, 2018 0.3025 0.3050 0.2830 0.2935 585,851 -0.00(-1.18%)
Oct 30, 2018 0.3300 0.3380 0.2800 0.2970 1,313,658 -0.03(-9.97%)
Oct 29, 2018 0.3510 0.3510 0.3247 0.3299 411,323 -0.03(-7.07%)
Oct 26, 2018 0.3400 0.3700 0.3070 0.3550 769,100 +0.03(+8.07%)
Oct 25, 2018 0.3410 0.3505 0.3060 0.3285 1,185,842 -0.01(-3.95%)
Oct 24, 2018 0.3500 0.3500 0.3400 0.3420 583,271 -0.01(-2.15%)
Oct 23, 2018 0.3590 0.3695 0.3350 0.3495 1,103,763 -0.01(-2.65%)
Oct 22, 2018 0.3800 0.3850 0.3590 0.3590 998,348 -0.02(-5.53%)
Oct 19, 2018 0.4025 0.4120 0.3770 0.3800 806,900 -0.02(-5.47%)
Oct 18, 2018 0.3810 0.4190 0.3760 0.4020 874,931 +0.02(+5.51%)
Oct 17, 2018 0.3890 0.4100 0.3750 0.3810 799,561 -0.01(-2.16%)
Oct 16, 2018 0.3810 0.4000 0.3600 0.3894 1,196,500 +0.01(+1.94%)
Oct 15, 2018 0.4060 0.4200 0.3710 0.3820 1,794,840 -0.03(-8.17%)
Oct 12, 2018 0.4220 0.4400 0.4000 0.4160 1,026,900 -0.01(-1.42%)
Oct 11, 2018 0.4227 0.4350 0.3500 0.4220 2,794,307 -0.00(-0.17%)
Oct 10, 2018 0.4410 0.4510 0.4227 0.4227 1,443,993 -0.02(-4.34%)
Oct 09, 2018 0.4427 0.4599 0.4400 0.4419 1,485,707 -0.00(-0.18%)
Oct 08, 2018 0.4885 0.4885 0.4427 0.4427 1,198,447 -0.03(-5.81%)
Oct 05, 2018 0.4472 0.5100 0.4055 0.4700 1,992,500 +0.02(+4.56%)
Oct 04, 2018 0.4390 0.4599 0.4311 0.4495 1,677,815 +0.01(+1.47%)
Oct 03, 2018 0.4420 0.4580 0.4200 0.4430 2,605,177 -0.01(-1.56%)
Oct 02, 2018 0.4625 0.4850 0.4400 0.4500 3,866,285 -0.02(-4.23%)
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.