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

Netlist Inc (OP: NLST )

1.270 -0.036 (-2.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2020 0.2999 0.3000 0.2700 0.2950 767,332 +0.01(+1.72%)
Mar 30, 2020 0.2800 0.3000 0.2710 0.2900 747,612 +0.01(+3.57%)
Mar 27, 2020 0.2470 0.2900 0.2361 0.2800 426,400 +0.04(+14.29%)
Mar 26, 2020 0.2500 0.2500 0.2300 0.2450 333,956 +0.01(+5.02%)
Mar 25, 2020 0.2400 0.2500 0.2250 0.2333 382,112 -0.00(-0.72%)
Mar 24, 2020 0.2105 0.2500 0.2105 0.2350 439,653 +0.01(+4.49%)
Mar 23, 2020 0.2101 0.2300 0.2101 0.2249 321,259 +0.01(+4.46%)
Mar 20, 2020 0.2100 0.2239 0.2100 0.2153 517,900 +0.01(+2.52%)
Mar 19, 2020 0.2100 0.2245 0.2020 0.2100 822,298 -0.00(-2.10%)
Mar 18, 2020 0.2325 0.2349 0.2000 0.2145 390,765 -0.02(-7.54%)
Mar 17, 2020 0.2100 0.2350 0.2050 0.2320 1,420,082 +0.02(+10.42%)
Mar 16, 2020 0.2321 0.2360 0.1900 0.2101 1,381,310 -0.02(-9.44%)
Mar 13, 2020 0.2430 0.2661 0.2310 0.2320 773,600 -0.01(-3.33%)
Mar 12, 2020 0.2725 0.2725 0.2300 0.2400 1,414,946 -0.02(-7.69%)
Mar 11, 2020 0.2700 0.2800 0.2550 0.2600 1,073,910 -0.02(-8.77%)
Mar 10, 2020 0.3000 0.3000 0.2602 0.2850 567,375 -0.01(-1.72%)
Mar 09, 2020 0.2611 0.3149 0.2500 0.2900 929,930 -0.02(-7.73%)
Mar 06, 2020 0.3250 0.3300 0.3050 0.3143 457,300 -0.01(-3.59%)
Mar 05, 2020 0.3250 0.3500 0.3173 0.3260 622,684 +0.00(+0.03%)
Mar 04, 2020 0.3199 0.3299 0.3051 0.3259 469,786 +0.01(+1.88%)
Mar 03, 2020 0.3212 0.3297 0.3100 0.3199 261,590 -0.00(-0.03%)
Mar 02, 2020 0.3195 0.3297 0.3100 0.3200 496,086 -0.00(-1.39%)
Feb 28, 2020 0.3103 0.3290 0.2200 0.3245 1,432,700 +0.01(+2.04%)
Feb 27, 2020 0.3400 0.3400 0.3050 0.3180 290,955 +0.01(+3.41%)
Feb 26, 2020 0.3030 0.3185 0.3000 0.3075 643,905 +0.01(+1.89%)
Feb 25, 2020 0.3051 0.3082 0.3004 0.3018 368,650 -0.00(-1.05%)
Feb 24, 2020 0.3200 0.3200 0.3025 0.3050 217,667 -0.00(-0.33%)
Feb 21, 2020 0.3275 0.3275 0.3052 0.3060 452,200 -0.01(-4.08%)
Feb 20, 2020 0.3100 0.3200 0.3029 0.3190 429,966 -0.00(-0.31%)
Feb 19, 2020 0.3220 0.3269 0.3101 0.3200 328,838 -0.00(-0.78%)
Feb 18, 2020 0.3100 0.3270 0.3100 0.3225 323,063 +0.01(+4.54%)
Feb 14, 2020 0.3105 0.3149 0.3060 0.3085 435,800 -0.01(-2.06%)
Feb 13, 2020 0.3181 0.3240 0.3095 0.3150 677,242 -0.00(-0.38%)
Feb 12, 2020 0.3150 0.3249 0.3150 0.3162 337,673 +0.00(+0.06%)
Feb 11, 2020 0.3125 0.3195 0.3125 0.3160 137,262 +0.00(+0.38%)
Feb 10, 2020 0.3245 0.3245 0.3110 0.3148 200,650 -0.00(-0.06%)
Feb 07, 2020 0.3149 0.3250 0.3100 0.3150 271,800 -0.01(-2.78%)
Feb 06, 2020 0.3309 0.3309 0.3149 0.3240 181,239 -0.00(-0.89%)
Feb 05, 2020 0.3125 0.3349 0.3101 0.3269 294,131 +0.01(+2.16%)
Feb 04, 2020 0.3200 0.3290 0.3125 0.3200 704,401 -0.01(-1.54%)
Feb 03, 2020 0.3360 0.3399 0.2992 0.3250 1,869,776 -0.05(-14.47%)
Jan 31, 2020 0.3700 0.3990 0.3550 0.3800 1,151,900 +0.02(+4.11%)
Jan 30, 2020 0.3525 0.3650 0.3426 0.3650 544,290 +0.01(+3.72%)
Jan 29, 2020 0.3639 0.3639 0.3432 0.3519 365,602 -0.01(-3.32%)
Jan 28, 2020 0.3599 0.3640 0.3401 0.3640 499,878 +0.00(+1.14%)
Jan 27, 2020 0.3599 0.3698 0.3411 0.3599 689,177 +0.01(+1.41%)
Jan 24, 2020 0.3350 0.3700 0.3300 0.3549 1,303,300 +0.02(+7.55%)
Jan 23, 2020 0.3110 0.3300 0.3110 0.3300 367,926 +0.01(+3.13%)
Jan 22, 2020 0.3100 0.3328 0.3100 0.3200 277,492 -0.00(-1.39%)
Jan 21, 2020 0.3078 0.3263 0.2973 0.3245 459,593 +0.02(+5.43%)
Jan 17, 2020 0.3050 0.3090 0.3000 0.3078 232,300 +0.00(+0.13%)
Jan 16, 2020 0.3030 0.3090 0.3000 0.3074 224,564 -0.00(-0.03%)
Jan 15, 2020 0.3050 0.3080 0.2956 0.3075 119,508 +0.01(+4.17%)
Jan 14, 2020 0.3044 0.3095 0.2951 0.2952 253,105 -0.00(-1.60%)
Jan 13, 2020 0.3000 0.3098 0.2901 0.3000 278,543 +0.00(+0.84%)
Jan 10, 2020 0.3070 0.3146 0.2900 0.2975 1,488,100 -0.01(-2.33%)
Jan 09, 2020 0.3010 0.3123 0.3002 0.3046 197,324 +0.00(+0.53%)
Jan 08, 2020 0.3025 0.3050 0.3001 0.3030 247,836 +0.00(+0.00%)
Jan 07, 2020 0.3020 0.3100 0.3000 0.3030 286,701 +0.00(+0.33%)
Jan 06, 2020 0.3100 0.3100 0.3000 0.3020 266,179 -0.01(-2.52%)
Jan 03, 2020 0.3100 0.3150 0.2950 0.3098 341,200 -0.00(-0.06%)
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.