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, 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%)
Nov 02, 2020 0.6400 0.6400 0.6250 0.6325 223,942 -0.01(-1.17%)
Oct 30, 2020 0.6110 0.6680 0.6110 0.6400 242,900 -0.01(-1.90%)
Oct 29, 2020 0.6520 0.6799 0.6420 0.6524 144,260 -0.00(-0.24%)
Oct 28, 2020 0.6939 0.6939 0.6300 0.6540 284,880 -0.01(-1.65%)
Oct 27, 2020 0.6380 0.6980 0.6200 0.6650 120,751 +0.04(+5.64%)
Oct 26, 2020 0.6650 0.6650 0.6200 0.6295 815,322 -0.04(-6.04%)
Oct 23, 2020 0.6850 0.6966 0.6511 0.6700 328,900 -0.02(-2.45%)
Oct 22, 2020 0.7000 0.7099 0.6700 0.6868 256,438 -0.01(-1.18%)
Oct 21, 2020 0.7020 0.7225 0.6810 0.6950 470,941 -0.03(-3.47%)
Oct 20, 2020 0.7100 0.7389 0.6901 0.7200 567,466 +0.02(+2.64%)
Oct 19, 2020 0.7049 0.7200 0.6890 0.7015 402,206 +0.01(+0.94%)
Oct 16, 2020 0.7400 0.7400 0.6800 0.6950 585,800 -0.04(-5.83%)
Oct 15, 2020 0.7715 0.7715 0.7200 0.7380 612,567 -0.03(-4.16%)
Oct 14, 2020 0.7401 0.7970 0.7400 0.7700 904,215 -0.02(-2.53%)
Oct 13, 2020 0.7190 0.7970 0.7010 0.7900 2,303,355 +0.08(+10.49%)
Oct 12, 2020 0.7000 0.7169 0.6711 0.7150 433,268 +0.03(+3.64%)
Oct 09, 2020 0.6838 0.6980 0.6701 0.6899 260,000 +0.01(+1.16%)
Oct 08, 2020 0.6681 0.6999 0.6681 0.6820 299,051 -0.01(-1.73%)
Oct 07, 2020 0.6530 0.7000 0.6530 0.6940 646,550 +0.02(+3.58%)
Oct 06, 2020 0.6510 0.6700 0.6509 0.6700 178,320 +0.01(+1.16%)
Oct 05, 2020 0.6405 0.6800 0.6254 0.6623 325,449 +0.01(+1.89%)
Oct 02, 2020 0.6745 0.6749 0.6100 0.6500 812,700 +0.02(+2.52%)
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.