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 (%)
Jun 28, 2019 0.3299 0.3349 0.3028 0.3200 437,100 +0.00(+0.00%)
Jun 27, 2019 0.3400 0.3400 0.3190 0.3200 245,518 -0.01(-2.74%)
Jun 26, 2019 0.3250 0.3350 0.3150 0.3290 367,056 -0.00(-0.30%)
Jun 25, 2019 0.3225 0.3400 0.3200 0.3300 118,824 +0.00(+0.03%)
Jun 24, 2019 0.3200 0.3350 0.3200 0.3299 225,674 -0.00(-0.03%)
Jun 21, 2019 0.3200 0.3400 0.3200 0.3300 290,400 +0.00(+1.51%)
Jun 20, 2019 0.3320 0.3400 0.3150 0.3251 238,565 -0.01(-4.07%)
Jun 19, 2019 0.3390 0.3390 0.3204 0.3389 156,311 +0.00(+0.41%)
Jun 18, 2019 0.3130 0.3400 0.3130 0.3375 322,826 +0.01(+2.27%)
Jun 17, 2019 0.3200 0.3300 0.3110 0.3300 107,885 +0.01(+3.13%)
Jun 14, 2019 0.3183 0.3234 0.3124 0.3200 249,600 +0.00(+0.00%)
Jun 13, 2019 0.3352 0.3400 0.3180 0.3200 231,246 -0.01(-2.14%)
Jun 12, 2019 0.3304 0.3400 0.3150 0.3270 235,135 -0.01(-3.51%)
Jun 11, 2019 0.3300 0.3400 0.3125 0.3389 267,862 +0.01(+2.70%)
Jun 10, 2019 0.3490 0.3500 0.3283 0.3300 185,676 -0.01(-2.94%)
Jun 07, 2019 0.3230 0.3490 0.3230 0.3400 217,800 +0.01(+1.52%)
Jun 06, 2019 0.3450 0.3500 0.3100 0.3349 647,297 -0.01(-2.93%)
Jun 05, 2019 0.3521 0.3550 0.3304 0.3450 314,679 -0.01(-2.82%)
Jun 04, 2019 0.3780 0.3780 0.3500 0.3550 343,077 -0.01(-2.77%)
Jun 03, 2019 0.3700 0.3800 0.3531 0.3651 183,758 -0.00(-1.32%)
May 31, 2019 0.3600 0.3800 0.3178 0.3700 462,000 +0.01(+2.78%)
May 30, 2019 0.3510 0.3700 0.3510 0.3600 110,495 +0.00(+0.03%)
May 29, 2019 0.3700 0.3750 0.3515 0.3599 80,922 +0.01(+2.54%)
May 28, 2019 0.3600 0.3749 0.3500 0.3510 186,109 -0.01(-1.74%)
May 24, 2019 0.3548 0.3748 0.3500 0.3572 135,700 -0.00(-0.64%)
May 23, 2019 0.3600 0.3900 0.3500 0.3595 306,778 -0.03(-7.82%)
May 22, 2019 0.3600 0.4000 0.3530 0.3900 288,459 +0.02(+5.41%)
May 21, 2019 0.3800 0.3800 0.3600 0.3700 221,458 -0.01(-2.63%)
May 20, 2019 0.3900 0.3900 0.3550 0.3800 83,086 +0.00(+0.00%)
May 17, 2019 0.3350 0.3800 0.3350 0.3800 320,600 +0.03(+8.57%)
May 16, 2019 0.3570 0.3900 0.3388 0.3500 453,071 -0.02(-4.89%)
May 15, 2019 0.3700 0.3800 0.3050 0.3680 820,193 -0.03(-8.32%)
May 14, 2019 0.4000 0.4050 0.3600 0.4014 572,288 +0.01(+3.45%)
May 13, 2019 0.3648 0.3900 0.3500 0.3880 203,699 +0.02(+6.36%)
May 10, 2019 0.3698 0.3698 0.3500 0.3648 253,000 +0.01(+1.90%)
May 09, 2019 0.3698 0.3698 0.3503 0.3580 133,734 -0.01(-3.19%)
May 08, 2019 0.3700 0.3750 0.3500 0.3698 228,053 +0.00(+0.27%)
May 07, 2019 0.3700 0.3800 0.3550 0.3688 227,996 -0.02(-3.96%)
May 06, 2019 0.3701 0.3840 0.3700 0.3840 187,518 +0.00(+1.05%)
May 03, 2019 0.3850 0.3900 0.3701 0.3800 255,400 -0.01(-1.30%)
May 02, 2019 0.3710 0.3850 0.3671 0.3850 195,926 +0.01(+1.32%)
May 01, 2019 0.3940 0.3940 0.3650 0.3800 205,096 +0.01(+2.29%)
Apr 30, 2019 0.3600 0.3950 0.3600 0.3715 252,922 +0.01(+1.78%)
Apr 29, 2019 0.3990 0.3990 0.3650 0.3650 313,964 -0.02(-4.82%)
Apr 26, 2019 0.3900 0.4000 0.3588 0.3835 450,700 -0.01(-1.67%)
Apr 25, 2019 0.3900 0.4000 0.3750 0.3900 275,318 +0.01(+2.36%)
Apr 24, 2019 0.3900 0.4100 0.3712 0.3810 443,590 -0.02(-5.32%)
Apr 23, 2019 0.3900 0.4200 0.3900 0.4024 231,284 -0.01(-2.42%)
Apr 22, 2019 0.4200 0.4489 0.3851 0.4124 634,971 +0.01(+3.10%)
Apr 18, 2019 0.3950 0.4200 0.3900 0.4000 383,700 -0.01(-2.44%)
Apr 17, 2019 0.4299 0.4400 0.4000 0.4100 257,995 -0.01(-2.96%)
Apr 16, 2019 0.4000 0.4500 0.3800 0.4225 659,608 +0.01(+3.05%)
Apr 15, 2019 0.3990 0.4100 0.3610 0.4100 874,118 +0.00(+1.23%)
Apr 12, 2019 0.3925 0.4194 0.3925 0.4050 265,800 -0.01(-3.43%)
Apr 11, 2019 0.4200 0.4500 0.3900 0.4194 312,098 -0.00(-0.14%)
Apr 10, 2019 0.4300 0.4485 0.4175 0.4200 138,800 -0.01(-2.33%)
Apr 09, 2019 0.3800 0.4677 0.3800 0.4300 703,547 +0.05(+13.16%)
Apr 08, 2019 0.4000 0.4000 0.3800 0.3800 417,141 -0.01(-1.30%)
Apr 05, 2019 0.4050 0.4050 0.3800 0.3850 578,700 -0.02(-4.94%)
Apr 04, 2019 0.4150 0.4200 0.3800 0.4050 889,626 -0.01(-2.41%)
Apr 03, 2019 0.4655 0.4700 0.4100 0.4150 1,192,366 -0.04(-8.29%)
Apr 02, 2019 0.4550 0.4875 0.4300 0.4525 505,832 -0.01(-3.10%)
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.