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

Netlist Inc (OP: NLST )

1.280 +0.015 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 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%)
Jul 01, 2020 0.5600 0.7400 0.5600 0.7200 5,107,389 +0.15(+26.34%)
Jun 30, 2020 0.5890 0.5890 0.5100 0.5699 1,505,959 +0.05(+10.57%)
Jun 29, 2020 0.4610 0.5423 0.4550 0.5154 1,935,241 +0.07(+15.17%)
Jun 26, 2020 0.4475 0.4780 0.4400 0.4475 915,500 +0.01(+1.70%)
Jun 25, 2020 0.3861 0.4470 0.3710 0.4400 1,266,301 +0.05(+13.46%)
Jun 24, 2020 0.4150 0.4150 0.3500 0.3878 1,735,234 -0.02(-5.18%)
Jun 23, 2020 0.4400 0.4499 0.4014 0.4090 2,019,983 -0.06(-12.98%)
Jun 22, 2020 0.5498 0.5600 0.4120 0.4700 2,927,976 -0.05(-9.62%)
Jun 19, 2020 0.5399 0.5890 0.5100 0.5200 3,274,100 -0.01(-1.89%)
Jun 18, 2020 0.4680 0.5870 0.4640 0.5300 3,911,904 +0.07(+14.72%)
Jun 17, 2020 0.4498 0.4700 0.4001 0.4620 2,878,466 +0.04(+10.00%)
Jun 16, 2020 0.7100 0.8600 0.3720 0.4200 25,503,108 -0.06(-11.82%)
Jun 15, 2020 0.1989 0.4990 0.1920 0.4763 12,122,084 +0.28(+148.07%)
Jun 12, 2020 0.1902 0.2060 0.1902 0.1920 176,900 -0.00(-1.64%)
Jun 11, 2020 0.1900 0.2100 0.1800 0.1952 450,203 -0.00(-2.40%)
Jun 10, 2020 0.2000 0.2060 0.1850 0.2000 262,304 +0.00(+1.01%)
Jun 09, 2020 0.1820 0.1980 0.1700 0.1980 603,906 +0.02(+8.79%)
Jun 08, 2020 0.1914 0.2100 0.1775 0.1820 766,885 -0.01(-4.21%)
Jun 05, 2020 0.1955 0.2000 0.1800 0.1900 700,000 -0.01(-5.00%)
Jun 04, 2020 0.1995 0.2000 0.1880 0.2000 382,187 +0.01(+5.26%)
Jun 03, 2020 0.1995 0.2060 0.1900 0.1900 600,723 -0.00(-1.71%)
Jun 02, 2020 0.1855 0.1995 0.1850 0.1933 194,976 +0.01(+3.92%)
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.