Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2019 0.3250 0.3650 0.3250 0.3500 185,444 -0.01(-2.51%)
Jul 30, 2019 0.3401 0.3590 0.3292 0.3590 326,113 -0.00(-0.28%)
Jul 29, 2019 0.3400 0.3640 0.3200 0.3600 400,216 +0.02(+5.88%)
Jul 26, 2019 0.3375 0.3500 0.3288 0.3400 161,700 +0.01(+1.49%)
Jul 25, 2019 0.3595 0.3595 0.3306 0.3350 158,686 -0.01(-4.26%)
Jul 24, 2019 0.3400 0.3500 0.3300 0.3499 172,949 +0.01(+3.98%)
Jul 23, 2019 0.3499 0.3600 0.3365 0.3365 190,322 -0.01(-3.42%)
Jul 22, 2019 0.3301 0.3499 0.3300 0.3484 268,222 +0.02(+5.54%)
Jul 19, 2019 0.3401 0.3680 0.3292 0.3301 285,400 -0.01(-3.65%)
Jul 18, 2019 0.3401 0.3550 0.3264 0.3426 534,982 -0.03(-6.90%)
Jul 17, 2019 0.3700 0.4000 0.3401 0.3680 806,940 -0.02(-5.62%)
Jul 16, 2019 0.3800 0.4300 0.3650 0.3899 607,134 +0.01(+2.61%)
Jul 15, 2019 0.4450 0.4812 0.3800 0.3800 1,797,882 -0.05(-11.63%)
Jul 12, 2019 0.3400 0.4500 0.3170 0.4300 2,626,400 +0.12(+40.98%)
Jul 11, 2019 0.3100 0.3279 0.2900 0.3050 550,112 -0.01(-2.62%)
Jul 10, 2019 0.3115 0.3300 0.2900 0.3132 898,818 +0.00(+0.06%)
Jul 09, 2019 0.3500 0.3500 0.3100 0.3130 733,316 -0.02(-4.81%)
Jul 08, 2019 0.3510 0.3510 0.3200 0.3288 164,612 -0.01(-1.65%)
Jul 05, 2019 0.3789 0.3789 0.3100 0.3343 543,900 -0.00(-0.21%)
Jul 03, 2019 0.3700 0.3700 0.3300 0.3350 728,900 -0.03(-7.64%)
Jul 02, 2019 0.3370 0.3700 0.3370 0.3627 554,024 +0.03(+7.63%)
Jul 01, 2019 0.3200 0.3700 0.3129 0.3370 960,447 +0.02(+5.31%)
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%)
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.