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 31, 2021 1.800 1.830 1.710 1.740 676,616 -0.01(-0.57%)
Mar 30, 2021 1.810 1.850 1.700 1.750 627,886 -0.05(-2.78%)
Mar 29, 2021 1.850 1.920 1.710 1.800 584,181 -0.05(-2.70%)
Mar 26, 2021 1.960 1.960 1.750 1.850 617,700 +0.00(+0.00%)
Mar 25, 2021 1.780 1.930 1.660 1.850 817,671 +0.06(+3.06%)
Mar 24, 2021 1.880 1.930 1.700 1.795 1,251,195 -0.09(-5.03%)
Mar 23, 2021 1.920 1.940 1.870 1.890 378,041 -0.03(-1.56%)
Mar 22, 2021 1.920 1.950 1.870 1.920 444,209 +0.01(+0.52%)
Mar 19, 2021 1.900 1.960 1.860 1.910 483,700 +0.05(+2.96%)
Mar 18, 2021 1.980 2.020 1.820 1.855 1,150,399 -0.13(-6.43%)
Mar 17, 2021 1.950 2.040 1.880 1.982 713,816 +0.06(+3.26%)
Mar 16, 2021 1.940 2.100 1.835 1.920 1,428,771 +0.13(+7.26%)
Mar 15, 2021 1.820 1.940 1.660 1.790 2,419,396 -0.01(-0.56%)
Mar 12, 2021 1.810 1.860 1.730 1.800 1,195,400 -0.06(-3.23%)
Mar 11, 2021 1.920 1.980 1.820 1.860 1,168,727 -0.02(-1.06%)
Mar 10, 2021 1.740 1.960 1.570 1.880 2,111,456 +0.22(+13.25%)
Mar 09, 2021 1.750 1.760 1.480 1.660 3,152,910 -0.16(-8.79%)
Mar 08, 2021 1.860 1.950 1.700 1.820 2,148,831 -0.06(-3.19%)
Mar 05, 2021 1.910 2.250 1.610 1.880 5,477,800 -0.33(-14.93%)
Mar 04, 2021 2.730 2.960 1.870 2.210 11,669,892 -0.14(-5.96%)
Mar 03, 2021 1.670 2.370 1.640 2.350 10,132,392 +0.85(+56.67%)
Mar 02, 2021 1.280 1.500 1.260 1.500 2,809,930 +0.28(+22.95%)
Mar 01, 2021 1.230 1.350 1.210 1.220 2,099,317 +0.04(+3.39%)
Feb 26, 2021 0.9990 1.190 0.9810 1.180 1,241,000 +0.18(+18.00%)
Feb 25, 2021 1.080 1.090 0.9900 1.000 1,956,811 -0.09(-8.26%)
Feb 24, 2021 1.160 1.200 1.030 1.090 1,844,189 -0.07(-6.03%)
Feb 23, 2021 1.200 1.280 1.100 1.160 1,858,461 -0.12(-9.38%)
Feb 22, 2021 1.270 1.290 1.190 1.280 1,338,388 +0.04(+3.23%)
Feb 19, 2021 1.290 1.290 1.120 1.240 1,690,800 +0.00(+0.00%)
Feb 18, 2021 1.250 1.360 1.110 1.240 3,095,441 +0.04(+3.33%)
Feb 17, 2021 1.140 1.200 0.9900 1.200 3,398,097 +0.12(+11.11%)
Feb 16, 2021 0.9900 1.100 0.8900 1.080 3,709,972 +0.18(+20.00%)
Feb 12, 2021 0.8600 0.9100 0.8400 0.9000 662,400 +0.04(+4.66%)
Feb 11, 2021 0.9100 0.9189 0.8300 0.8599 1,214,833 -0.04(-4.46%)
Feb 10, 2021 0.9800 1.000 0.8500 0.9000 2,229,676 -0.06(-6.01%)
Feb 09, 2021 0.9925 1.000 0.9000 0.9575 2,033,649 -0.03(-3.43%)
Feb 08, 2021 0.9000 1.090 0.8899 0.9915 4,513,979 +0.16(+19.46%)
Feb 05, 2021 0.8000 0.8799 0.7800 0.8300 1,409,900 +0.03(+3.75%)
Feb 04, 2021 0.7800 0.8499 0.7500 0.8000 1,445,251 -0.05(-5.88%)
Feb 03, 2021 0.8450 0.8730 0.8200 0.8500 1,028,641 +0.02(+2.41%)
Feb 02, 2021 0.7775 0.8500 0.7700 0.8300 1,042,380 +0.06(+7.28%)
Feb 01, 2021 0.7500 0.7800 0.7300 0.7737 821,038 +0.03(+3.67%)
Jan 29, 2021 0.7800 0.7800 0.7043 0.7463 625,700 -0.03(-3.70%)
Jan 28, 2021 0.7500 0.8000 0.7200 0.7750 716,393 +0.02(+2.38%)
Jan 27, 2021 0.7675 0.7800 0.7500 0.7570 739,016 -0.01(-1.66%)
Jan 26, 2021 0.8000 0.8000 0.7500 0.7698 655,631 -0.00(-0.35%)
Jan 25, 2021 0.7790 0.7800 0.7400 0.7725 622,260 -0.00(-0.30%)
Jan 22, 2021 0.7500 0.7810 0.7300 0.7748 486,500 +0.01(+1.95%)
Jan 21, 2021 0.7676 0.8000 0.7300 0.7600 358,413 -0.01(-1.30%)
Jan 20, 2021 0.7500 0.8500 0.7400 0.7700 618,175 +0.04(+5.13%)
Jan 19, 2021 0.7000 0.7400 0.6900 0.7324 1,103,694 +0.05(+6.62%)
Jan 15, 2021 0.6969 0.6969 0.6500 0.6869 647,800 -0.00(-0.45%)
Jan 14, 2021 0.7200 0.7399 0.6601 0.6900 899,060 -0.03(-4.70%)
Jan 13, 2021 0.7799 0.7900 0.6900 0.7240 1,348,563 -0.05(-5.97%)
Jan 12, 2021 0.9001 0.9435 0.6501 0.7700 3,451,617 -0.10(-12.00%)
Jan 11, 2021 0.7800 0.8900 0.7512 0.8750 2,908,434 +0.10(+12.19%)
Jan 08, 2021 0.6971 0.7900 0.6850 0.7799 2,228,300 +0.09(+12.70%)
Jan 07, 2021 0.6785 0.6999 0.6520 0.6920 510,253 +0.04(+6.28%)
Jan 06, 2021 0.6950 0.7000 0.6500 0.6511 365,894 -0.04(-5.23%)
Jan 05, 2021 0.6501 0.7190 0.6500 0.6870 748,613 +0.02(+2.69%)
Jan 04, 2021 0.6200 0.6799 0.5950 0.6690 1,324,168 +0.07(+10.95%)
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%)
Oct 01, 2020 0.6600 0.6700 0.6011 0.6340 793,991 -0.02(-3.78%)
Sep 30, 2020 0.6900 0.7494 0.6410 0.6589 1,681,043 -0.04(-5.59%)
Sep 29, 2020 0.6495 0.6989 0.5650 0.6979 1,240,173 +0.06(+9.10%)
Sep 28, 2020 0.5795 0.6500 0.5360 0.6397 1,671,762 +0.09(+16.54%)
Sep 25, 2020 0.4575 0.5500 0.4524 0.5489 1,388,500 +0.09(+18.68%)
Sep 24, 2020 0.4500 0.4700 0.4500 0.4625 372,276 +0.00(+0.54%)
Sep 23, 2020 0.4560 0.4700 0.4500 0.4600 239,170 -0.00(-0.43%)
Sep 22, 2020 0.4600 0.4699 0.4500 0.4620 213,189 -0.01(-1.18%)
Sep 21, 2020 0.4450 0.4675 0.4450 0.4675 355,326 +0.02(+3.89%)
Sep 18, 2020 0.4800 0.4800 0.4500 0.4500 184,200 -0.01(-2.17%)
Sep 17, 2020 0.4450 0.4744 0.4450 0.4600 233,084 +0.01(+3.05%)
Sep 16, 2020 0.4400 0.4700 0.4400 0.4464 470,964 -0.01(-2.43%)
Sep 15, 2020 0.4650 0.4790 0.4407 0.4575 445,054 +0.01(+1.80%)
Sep 14, 2020 0.4700 0.4700 0.4400 0.4494 431,224 -0.00(-1.01%)
Sep 11, 2020 0.4643 0.4799 0.4500 0.4540 425,700 -0.01(-1.97%)
Sep 10, 2020 0.4401 0.4800 0.4401 0.4631 318,512 +0.01(+2.91%)
Sep 09, 2020 0.4522 0.4599 0.4500 0.4500 182,354 -0.01(-2.15%)
Sep 08, 2020 0.4510 0.5050 0.4500 0.4599 375,594 +0.01(+1.48%)
Sep 04, 2020 0.4900 0.4900 0.4300 0.4532 1,521,000 -0.03(-5.58%)
Sep 03, 2020 0.5049 0.5049 0.4760 0.4800 545,630 -0.02(-4.93%)
Sep 02, 2020 0.5000 0.5189 0.5000 0.5049 735,383 +0.00(+0.98%)
Sep 01, 2020 0.5080 0.5200 0.5000 0.5000 473,397 -0.02(-2.91%)
Aug 31, 2020 0.5100 0.5200 0.5000 0.5150 551,750 +0.01(+2.79%)
Aug 28, 2020 0.5000 0.5290 0.5000 0.5010 634,000 -0.02(-3.62%)
Aug 27, 2020 0.5005 0.5400 0.5000 0.5198 604,824 -0.00(-0.04%)
Aug 26, 2020 0.5500 0.5500 0.5050 0.5200 440,280 -0.01(-1.89%)
Aug 25, 2020 0.5200 0.5389 0.5050 0.5300 401,176 +0.01(+1.92%)
Aug 24, 2020 0.4901 0.5500 0.4901 0.5200 812,930 +0.01(+0.97%)
Aug 21, 2020 0.5395 0.5395 0.5000 0.5150 688,200 +0.00(+0.00%)
Aug 20, 2020 0.5199 0.5400 0.4900 0.5150 825,919 +0.03(+5.10%)
Aug 19, 2020 0.5001 0.5250 0.4821 0.4900 698,464 -0.03(-6.31%)
Aug 18, 2020 0.5600 0.5600 0.4800 0.5230 748,866 -0.02(-3.18%)
Aug 17, 2020 0.5520 0.5700 0.5401 0.5402 1,056,079 -0.02(-3.10%)
Aug 14, 2020 0.5599 0.5699 0.5360 0.5575 3,355,900 +0.03(+5.87%)
Aug 13, 2020 0.4950 0.5299 0.4510 0.5266 2,117,134 +0.04(+7.47%)
Aug 12, 2020 0.5698 0.5799 0.4211 0.4900 6,264,741 -0.07(-11.79%)
Aug 11, 2020 0.7449 0.7449 0.5100 0.5555 7,336,004 -0.15(-20.74%)
Aug 10, 2020 0.7199 0.7200 0.6800 0.7009 1,260,400 -0.02(-2.48%)
Aug 07, 2020 0.6500 0.7390 0.6450 0.7187 1,769,100 +0.01(+0.73%)
Aug 06, 2020 0.7200 0.7400 0.7000 0.7135 949,280 -0.01(-1.92%)
Aug 05, 2020 0.7000 0.7410 0.7000 0.7275 764,311 -0.01(-1.53%)
Aug 04, 2020 0.7356 0.7499 0.7030 0.7388 986,858 +0.01(+1.16%)
Aug 03, 2020 0.8090 0.8090 0.7200 0.7303 1,345,421 +0.01(+1.43%)
Jul 31, 2020 0.7101 0.7490 0.6860 0.7200 792,100 +0.02(+2.84%)
Jul 30, 2020 0.7299 0.7500 0.6851 0.7001 1,027,069 -0.02(-3.43%)
Jul 29, 2020 0.7300 0.7350 0.6631 0.7250 1,316,506 +0.02(+2.11%)
Jul 28, 2020 0.7750 0.8190 0.6900 0.7100 2,659,248 -0.09(-10.69%)
Jul 27, 2020 0.8145 0.8300 0.7401 0.7950 2,406,103 -0.00(-0.60%)
Jul 24, 2020 0.7990 0.8000 0.7800 0.7998 1,262,300 +0.01(+1.82%)
Jul 23, 2020 0.7800 0.7990 0.7651 0.7855 1,179,270 +0.01(+1.35%)
Jul 22, 2020 0.7400 0.8000 0.7352 0.7750 1,341,387 +0.03(+3.82%)
Jul 21, 2020 0.8070 0.8497 0.7030 0.7465 2,785,736 -0.04(-5.49%)
Jul 20, 2020 0.8800 0.8890 0.7600 0.7899 4,062,069 -0.05(-5.40%)
Jul 17, 2020 0.7400 0.8497 0.7311 0.8350 2,989,300 +0.11(+14.46%)
Jul 16, 2020 0.7100 0.7400 0.6800 0.7295 1,113,385 +0.04(+5.57%)
Jul 15, 2020 0.6800 0.7490 0.6400 0.6910 1,765,574 +0.07(+10.56%)
Jul 14, 2020 0.6850 0.7199 0.5600 0.6250 3,306,702 -0.06(-8.76%)
Jul 13, 2020 0.7449 0.7750 0.6820 0.6850 2,112,211 -0.03(-4.13%)
Jul 10, 2020 0.6900 0.7450 0.6710 0.7145 2,793,800 +0.04(+6.25%)
Jul 09, 2020 0.8100 0.8400 0.6510 0.6725 5,701,798 -0.13(-15.93%)
Jul 08, 2020 0.8300 0.8997 0.7600 0.7999 5,587,162 -0.01(-1.25%)
Jul 07, 2020 0.7500 0.8440 0.7500 0.8100 3,548,980 +0.06(+7.97%)
Jul 06, 2020 0.7300 0.8580 0.7201 0.7502 6,742,004 +0.03(+4.19%)
Jul 02, 2020 0.6950 0.7497 0.6210 0.7200 5,017,600 +0.00(+0.00%)
Jul 01, 2020 0.5600 0.7400 0.5600 0.7200 5,107,389 +0.15(+26.34%)
Jun 30, 2020 0.5890 0.5890 0.5100 0.5699 1,505,959 +0.05(+10.57%)
Jun 29, 2020 0.4610 0.5423 0.4550 0.5154 1,935,241 +0.07(+15.17%)
Jun 26, 2020 0.4475 0.4780 0.4400 0.4475 915,500 +0.01(+1.70%)
Jun 25, 2020 0.3861 0.4470 0.3710 0.4400 1,266,301 +0.05(+13.46%)
Jun 24, 2020 0.4150 0.4150 0.3500 0.3878 1,735,234 -0.02(-5.18%)
Jun 23, 2020 0.4400 0.4499 0.4014 0.4090 2,019,983 -0.06(-12.98%)
Jun 22, 2020 0.5498 0.5600 0.4120 0.4700 2,927,976 -0.05(-9.62%)
Jun 19, 2020 0.5399 0.5890 0.5100 0.5200 3,274,100 -0.01(-1.89%)
Jun 18, 2020 0.4680 0.5870 0.4640 0.5300 3,911,904 +0.07(+14.72%)
Jun 17, 2020 0.4498 0.4700 0.4001 0.4620 2,878,466 +0.04(+10.00%)
Jun 16, 2020 0.7100 0.8600 0.3720 0.4200 25,503,108 -0.06(-11.82%)
Jun 15, 2020 0.1989 0.4990 0.1920 0.4763 12,122,084 +0.28(+148.07%)
Jun 12, 2020 0.1902 0.2060 0.1902 0.1920 176,900 -0.00(-1.64%)
Jun 11, 2020 0.1900 0.2100 0.1800 0.1952 450,203 -0.00(-2.40%)
Jun 10, 2020 0.2000 0.2060 0.1850 0.2000 262,304 +0.00(+1.01%)
Jun 09, 2020 0.1820 0.1980 0.1700 0.1980 603,906 +0.02(+8.79%)
Jun 08, 2020 0.1914 0.2100 0.1775 0.1820 766,885 -0.01(-4.21%)
Jun 05, 2020 0.1955 0.2000 0.1800 0.1900 700,000 -0.01(-5.00%)
Jun 04, 2020 0.1995 0.2000 0.1880 0.2000 382,187 +0.01(+5.26%)
Jun 03, 2020 0.1995 0.2060 0.1900 0.1900 600,723 -0.00(-1.71%)
Jun 02, 2020 0.1855 0.1995 0.1850 0.1933 194,976 +0.01(+3.92%)
Jun 01, 2020 0.1885 0.1939 0.1830 0.1860 165,599 -0.01(-4.02%)
May 29, 2020 0.1870 0.1939 0.1826 0.1938 145,400 +0.01(+3.64%)
May 28, 2020 0.1880 0.1940 0.1820 0.1870 475,012 -0.01(-3.71%)
May 27, 2020 0.1865 0.2000 0.1850 0.1942 298,164 -0.01(-2.90%)
May 26, 2020 0.1931 0.2000 0.1850 0.2000 291,374 +0.00(+1.01%)
May 22, 2020 0.2000 0.2205 0.1800 0.1980 1,534,400 -0.01(-7.04%)
May 21, 2020 0.2200 0.2249 0.2050 0.2130 569,298 -0.01(-5.33%)
May 20, 2020 0.2200 0.2250 0.2110 0.2250 833,014 +0.00(+0.00%)
May 19, 2020 0.2270 0.2270 0.2110 0.2250 1,291,940 +0.01(+2.27%)
May 18, 2020 0.2190 0.2250 0.2000 0.2200 2,068,449 +0.01(+5.31%)
May 15, 2020 0.2200 0.2200 0.2000 0.2089 520,300 -0.01(-4.52%)
May 14, 2020 0.2100 0.2198 0.1999 0.2188 380,954 -0.00(-0.55%)
May 13, 2020 0.2011 0.2240 0.2002 0.2200 443,220 +0.02(+9.89%)
May 12, 2020 0.2100 0.2100 0.2000 0.2002 476,951 -0.01(-4.67%)
May 11, 2020 0.2051 0.2199 0.2011 0.2100 513,877 +0.00(+1.16%)
May 08, 2020 0.2075 0.2150 0.2050 0.2076 265,400 +0.00(+1.27%)
May 07, 2020 0.2000 0.2215 0.2000 0.2050 438,494 -0.02(-7.03%)
May 06, 2020 0.2310 0.2557 0.2107 0.2205 890,283 -0.00(-0.27%)
May 05, 2020 0.2222 0.2498 0.2200 0.2211 767,189 -0.01(-2.43%)
May 04, 2020 0.2400 0.2450 0.2140 0.2266 351,767 -0.01(-3.57%)
May 01, 2020 0.2320 0.2400 0.2200 0.2350 333,500 +0.00(+2.17%)
Apr 30, 2020 0.2200 0.2402 0.2100 0.2300 533,536 -0.00(-0.26%)
Apr 29, 2020 0.2239 0.2550 0.2238 0.2306 1,542,202 +0.01(+5.49%)
Apr 28, 2020 0.1800 0.2249 0.1800 0.2186 2,151,452 +0.04(+22.19%)
Apr 27, 2020 0.1650 0.1840 0.1610 0.1789 1,193,029 +0.01(+6.81%)
Apr 24, 2020 0.1600 0.1690 0.1600 0.1675 425,000 +0.01(+4.69%)
Apr 23, 2020 0.1679 0.1699 0.1575 0.1600 1,139,263 -0.01(-3.03%)
Apr 22, 2020 0.1690 0.1690 0.1520 0.1650 563,147 +0.01(+3.13%)
Apr 21, 2020 0.1674 0.1674 0.1511 0.1600 1,236,936 -0.01(-4.42%)
Apr 20, 2020 0.1695 0.1700 0.1600 0.1674 474,974 -0.00(-0.89%)
Apr 17, 2020 0.1700 0.1750 0.1625 0.1689 692,600 -0.00(-2.65%)
Apr 16, 2020 0.1650 0.1780 0.1600 0.1735 1,077,563 +0.01(+6.44%)
Apr 15, 2020 0.1560 0.1640 0.1560 0.1630 556,480 +0.00(+0.62%)
Apr 14, 2020 0.1600 0.1650 0.1550 0.1620 849,748 +0.00(+0.56%)
Apr 13, 2020 0.1550 0.1660 0.1550 0.1611 799,506 +0.01(+3.87%)
Apr 09, 2020 0.1532 0.1700 0.1500 0.1551 1,319,000 -0.01(-4.55%)
Apr 08, 2020 0.1010 0.1898 0.1010 0.1625 9,113,660 -0.18(-52.19%)
Apr 07, 2020 0.3400 0.3500 0.3100 0.3399 1,411,367 +0.01(+3.79%)
Apr 06, 2020 0.3099 0.3500 0.2800 0.3275 1,751,252 +0.03(+9.17%)
Apr 03, 2020 0.2811 0.3193 0.2759 0.3000 1,039,000 +0.02(+5.30%)
Apr 02, 2020 0.2948 0.3000 0.2750 0.2849 842,981 +0.00(+1.75%)
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.