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 (%)
Mar 29, 2019 0.4560 0.4950 0.4560 0.4949 296,000 +0.03(+6.43%)
Mar 28, 2019 0.4500 0.4650 0.4400 0.4650 540,049 -0.00(-1.06%)
Mar 27, 2019 0.4940 0.5200 0.4501 0.4700 509,071 -0.03(-5.43%)
Mar 26, 2019 0.4980 0.5030 0.4910 0.4970 255,258 -0.00(-0.76%)
Mar 25, 2019 0.5255 0.5300 0.4990 0.5008 608,951 -0.03(-6.39%)
Mar 22, 2019 0.5400 0.5550 0.5200 0.5350 257,000 -0.02(-2.73%)
Mar 21, 2019 0.5325 0.5700 0.4921 0.5500 581,677 +0.04(+7.84%)
Mar 20, 2019 0.5350 0.5350 0.4950 0.5100 573,801 -0.02(-3.68%)
Mar 19, 2019 0.5361 0.5600 0.5200 0.5295 347,467 -0.01(-2.67%)
Mar 18, 2019 0.5400 0.5700 0.5300 0.5440 395,214 +0.02(+4.76%)
Mar 15, 2019 0.5400 0.5400 0.4900 0.5193 1,015,900 -0.02(-3.83%)
Mar 14, 2019 0.5686 0.5820 0.5400 0.5400 394,813 -0.03(-5.26%)
Mar 13, 2019 0.5820 0.5820 0.5501 0.5700 259,152 -0.01(-1.72%)
Mar 12, 2019 0.5850 0.6080 0.5560 0.5800 876,430 -0.01(-0.85%)
Mar 11, 2019 0.5500 0.5950 0.5400 0.5850 421,762 +0.04(+8.33%)
Mar 08, 2019 0.5600 0.5600 0.5200 0.5400 723,100 -0.01(-1.73%)
Mar 07, 2019 0.5900 0.5950 0.5300 0.5495 665,300 -0.02(-2.74%)
Mar 06, 2019 0.5860 0.5958 0.5530 0.5650 1,066,643 -0.02(-3.81%)
Mar 05, 2019 0.5900 0.5999 0.5700 0.5874 554,548 +0.02(+3.51%)
Mar 04, 2019 0.5460 0.5900 0.5460 0.5675 563,031 +0.02(+4.13%)
Mar 01, 2019 0.5350 0.5700 0.5100 0.5450 895,800 -0.02(-4.30%)
Feb 28, 2019 0.5599 0.5790 0.4870 0.5695 1,761,908 -0.03(-5.10%)
Feb 27, 2019 0.6230 0.6500 0.5500 0.6001 1,515,610 -0.03(-4.75%)
Feb 26, 2019 0.6325 0.6650 0.6121 0.6300 2,023,272 +0.01(+1.61%)
Feb 25, 2019 0.6000 0.6349 0.5750 0.6200 2,167,665 +0.07(+12.73%)
Feb 22, 2019 0.5110 0.6170 0.5020 0.5500 4,715,600 +0.03(+6.38%)
Feb 21, 2019 0.5026 0.5300 0.4900 0.5170 786,790 +0.04(+7.26%)
Feb 20, 2019 0.5450 0.5450 0.4800 0.4820 1,480,708 -0.01(-1.63%)
Feb 19, 2019 0.4190 0.5600 0.3600 0.4900 4,623,954 +0.15(+45.40%)
Feb 15, 2019 0.3500 0.3600 0.3300 0.3370 355,800 -0.00(-0.82%)
Feb 14, 2019 0.3493 0.3585 0.3300 0.3398 181,685 -0.02(-4.28%)
Feb 13, 2019 0.3650 0.3650 0.3200 0.3550 504,211 +0.00(+0.34%)
Feb 12, 2019 0.3455 0.3680 0.3400 0.3538 287,870 -0.00(-1.03%)
Feb 11, 2019 0.3400 0.3680 0.3225 0.3575 512,885 +0.02(+6.72%)
Feb 08, 2019 0.3040 0.3400 0.3040 0.3350 681,700 -0.00(-0.71%)
Feb 07, 2019 0.3176 0.3480 0.3000 0.3374 752,365 -0.02(-6.25%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3599 232,988 +0.01(+2.83%)
Feb 05, 2019 0.3660 0.3660 0.3410 0.3500 513,736 -0.01(-2.78%)
Feb 04, 2019 0.3500 0.3670 0.3350 0.3600 953,066 +0.02(+7.46%)
Feb 01, 2019 0.4000 0.4150 0.2500 0.3350 1,439,200 -0.06(-15.19%)
Jan 31, 2019 0.3820 0.4140 0.3820 0.3950 193,213 -0.01(-1.37%)
Jan 30, 2019 0.3926 0.4150 0.3800 0.4005 397,933 -0.00(-0.20%)
Jan 29, 2019 0.3900 0.4100 0.3850 0.4013 196,136 -0.01(-2.12%)
Jan 28, 2019 0.3850 0.4149 0.3850 0.4100 276,359 +0.01(+2.50%)
Jan 25, 2019 0.3820 0.4200 0.3820 0.4000 252,900 +0.01(+2.56%)
Jan 24, 2019 0.4020 0.4100 0.3802 0.3900 254,302 -0.01(-2.74%)
Jan 23, 2019 0.4000 0.4300 0.3900 0.4010 206,097 +0.02(+4.70%)
Jan 22, 2019 0.3870 0.4000 0.3810 0.3830 438,835 -0.02(-5.15%)
Jan 18, 2019 0.4200 0.4350 0.3865 0.4038 328,900 -0.00(-0.79%)
Jan 17, 2019 0.4200 0.4200 0.3950 0.4070 296,952 +0.00(+0.49%)
Jan 16, 2019 0.3960 0.4100 0.3890 0.4050 249,825 +0.00(+0.62%)
Jan 15, 2019 0.4000 0.4200 0.3950 0.4025 288,238 -0.02(-4.17%)
Jan 14, 2019 0.4150 0.4750 0.4050 0.4200 318,505 -0.03(-6.87%)
Jan 11, 2019 0.4760 0.5000 0.4510 0.4510 452,400 -0.03(-6.04%)
Jan 10, 2019 0.4752 0.4850 0.4500 0.4800 405,733 +0.01(+1.05%)
Jan 09, 2019 0.4250 0.4750 0.4210 0.4750 534,395 +0.05(+11.76%)
Jan 08, 2019 0.4200 0.4400 0.4000 0.4250 469,427 +0.02(+3.66%)
Jan 07, 2019 0.4050 0.4275 0.3900 0.4100 446,454 +0.01(+3.67%)
Jan 04, 2019 0.3830 0.4000 0.3700 0.3955 454,000 +0.01(+2.99%)
Jan 03, 2019 0.3805 0.4000 0.3600 0.3840 422,029 -0.00(-1.03%)
Jan 02, 2019 0.3700 0.3900 0.3600 0.3880 269,826 +0.03(+7.78%)
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%)
Oct 01, 2018 0.4360 0.5150 0.4360 0.4699 6,211,240 +0.03(+7.31%)
Sep 28, 2018 0.4350 0.4630 0.4100 0.4379 5,838,600 -0.03(-6.73%)
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.