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 (%)
Aug 30, 2019 0.3000 0.3100 0.2920 0.3040 249,600 +0.00(+1.00%)
Aug 29, 2019 0.3000 0.3050 0.3000 0.3010 123,622 +0.00(+0.33%)
Aug 28, 2019 0.3030 0.3100 0.2920 0.3000 139,863 -0.00(-0.99%)
Aug 27, 2019 0.2951 0.3100 0.2910 0.3030 159,002 +0.01(+2.36%)
Aug 26, 2019 0.2990 0.3000 0.2850 0.2960 200,969 +0.00(+1.37%)
Aug 23, 2019 0.2950 0.3000 0.2910 0.2920 102,700 -0.01(-2.34%)
Aug 22, 2019 0.3005 0.3101 0.2920 0.2990 181,113 +0.00(+0.00%)
Aug 21, 2019 0.3100 0.3100 0.2902 0.2990 112,504 -0.01(-3.55%)
Aug 20, 2019 0.3000 0.3100 0.2902 0.3100 216,171 +0.01(+3.51%)
Aug 19, 2019 0.3100 0.3200 0.2610 0.2995 766,776 -0.01(-1.77%)
Aug 16, 2019 0.3013 0.3199 0.3000 0.3049 221,100 +0.00(+1.19%)
Aug 15, 2019 0.3100 0.3150 0.3010 0.3013 210,803 -0.01(-2.81%)
Aug 14, 2019 0.3050 0.3200 0.3011 0.3100 313,128 -0.01(-1.59%)
Aug 13, 2019 0.3225 0.3290 0.3030 0.3150 252,003 +0.01(+1.65%)
Aug 12, 2019 0.3249 0.3249 0.3030 0.3099 308,808 -0.01(-4.59%)
Aug 09, 2019 0.3050 0.3495 0.3050 0.3248 667,200 +0.00(+1.50%)
Aug 08, 2019 0.3179 0.3290 0.3050 0.3200 499,939 -0.00(-1.05%)
Aug 07, 2019 0.3050 0.3400 0.3000 0.3234 863,687 -0.01(-2.00%)
Aug 06, 2019 0.3340 0.3399 0.3027 0.3300 680,041 -0.00(-0.15%)
Aug 05, 2019 0.3251 0.3488 0.3010 0.3305 786,624 -0.01(-2.77%)
Aug 02, 2019 0.3280 0.3536 0.3200 0.3399 683,500 -0.01(-1.48%)
Aug 01, 2019 0.3699 0.3699 0.3275 0.3450 440,634 -0.01(-1.43%)
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%)
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.