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 (%)
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%)
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.