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, 2019 0.3000 0.3070 0.2900 0.3000 1,705,900 -0.00(-0.33%)
Dec 30, 2019 0.3100 0.3175 0.3010 0.3010 644,567 -0.02(-5.58%)
Dec 27, 2019 0.3200 0.3248 0.3100 0.3188 259,100 +0.00(+1.30%)
Dec 26, 2019 0.3150 0.3175 0.3060 0.3147 470,521 -0.00(-0.10%)
Dec 24, 2019 0.3030 0.3200 0.3016 0.3150 440,700 +0.01(+1.61%)
Dec 23, 2019 0.3005 0.3165 0.3001 0.3100 470,619 -0.00(-0.58%)
Dec 20, 2019 0.3010 0.3153 0.3001 0.3118 381,000 +0.00(+1.40%)
Dec 19, 2019 0.3045 0.3165 0.3001 0.3075 277,126 -0.01(-2.69%)
Dec 18, 2019 0.3051 0.3165 0.3051 0.3160 305,622 +0.01(+2.93%)
Dec 17, 2019 0.3020 0.3195 0.3000 0.3070 504,435 +0.00(+0.99%)
Dec 16, 2019 0.3197 0.3199 0.3001 0.3040 424,883 -0.01(-3.77%)
Dec 13, 2019 0.3101 0.3200 0.3000 0.3159 657,200 +0.00(+0.38%)
Dec 12, 2019 0.3230 0.3250 0.3110 0.3147 630,956 -0.01(-3.91%)
Dec 11, 2019 0.3288 0.3288 0.3200 0.3275 314,886 +0.00(+0.00%)
Dec 10, 2019 0.3300 0.3356 0.3250 0.3275 154,892 +0.00(+0.49%)
Dec 09, 2019 0.3360 0.3370 0.3251 0.3259 388,311 -0.01(-3.44%)
Dec 06, 2019 0.3250 0.3480 0.3250 0.3375 174,600 +0.01(+2.27%)
Dec 05, 2019 0.3460 0.3500 0.3300 0.3300 432,994 -0.01(-3.17%)
Dec 04, 2019 0.3400 0.3600 0.3300 0.3408 678,405 +0.01(+2.81%)
Dec 03, 2019 0.3308 0.3415 0.3290 0.3315 246,728 -0.01(-2.44%)
Dec 02, 2019 0.3300 0.3400 0.3212 0.3398 433,139 +0.01(+2.35%)
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%)
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.