Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.604 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2023 1.590 1.730 1.550 1.680 303,011 +0.03(+2.13%)
Jan 30, 2023 1.640 1.670 1.610 1.645 231,040 -0.01(-0.90%)
Jan 27, 2023 1.650 1.680 1.615 1.660 270,765 -0.01(-0.30%)
Jan 26, 2023 1.760 1.770 1.587 1.665 450,653 -0.06(-3.76%)
Jan 25, 2023 1.750 1.790 1.670 1.730 217,658 +0.00(+0.00%)
Jan 24, 2023 1.770 1.790 1.715 1.730 285,944 -0.04(-2.26%)
Jan 23, 2023 1.840 1.870 1.710 1.770 1,272,907 +0.00(+0.00%)
Jan 20, 2023 1.930 1.950 1.720 1.770 1,530,500 +0.06(+3.51%)
Jan 19, 2023 1.730 1.730 1.640 1.710 194,805 +0.04(+2.40%)
Jan 18, 2023 1.685 1.790 1.610 1.670 484,858 +0.00(+0.00%)
Jan 17, 2023 1.740 1.800 1.650 1.670 535,994 +0.01(+0.91%)
Jan 13, 2023 1.690 1.700 1.610 1.655 141,041 -0.02(-1.49%)
Jan 12, 2023 1.630 1.690 1.600 1.680 198,345 +0.05(+3.38%)
Jan 11, 2023 1.660 1.690 1.555 1.625 289,424 -0.02(-1.52%)
Jan 10, 2023 1.650 1.690 1.610 1.650 337,176 +0.00(+0.00%)
Jan 09, 2023 1.760 1.790 1.610 1.650 725,161 -0.04(-2.37%)
Jan 06, 2023 1.820 1.820 1.510 1.690 879,405 +0.04(+2.74%)
Jan 05, 2023 1.550 1.800 1.400 1.645 1,417,090 +0.15(+9.67%)
Jan 04, 2023 1.190 1.520 1.180 1.500 997,746 +0.31(+26.05%)
Jan 03, 2023 1.160 1.200 1.150 1.190 248,409 +0.04(+3.48%)
Dec 30, 2022 1.130 1.185 1.120 1.150 336,985 +0.02(+1.77%)
Dec 29, 2022 1.100 1.150 1.080 1.130 422,713 +0.03(+3.20%)
Dec 28, 2022 1.130 1.160 1.090 1.095 720,923 -0.07(-6.41%)
Dec 27, 2022 1.240 1.240 1.160 1.170 701,162 +0.00(+0.00%)
Dec 23, 2022 1.150 1.230 1.110 1.170 167,977 +0.02(+1.74%)
Dec 22, 2022 1.250 1.310 1.070 1.150 620,833 -0.09(-7.26%)
Dec 21, 2022 1.250 1.317 1.200 1.240 364,072 +0.01(+0.81%)
Dec 20, 2022 1.320 1.340 1.220 1.230 278,478 -0.08(-6.11%)
Dec 19, 2022 1.300 1.380 1.230 1.310 436,158 -0.00(-0.38%)
Dec 16, 2022 1.420 1.510 1.260 1.315 938,486 -0.09(-6.74%)
Dec 15, 2022 1.080 1.540 1.080 1.410 1,259,248 +0.28(+24.78%)
Dec 14, 2022 1.050 1.180 1.030 1.130 342,824 +0.01(+1.35%)
Dec 13, 2022 1.150 1.200 1.070 1.115 396,700 -0.01(-1.33%)
Dec 12, 2022 1.290 1.340 1.100 1.130 953,543 -0.08(-6.61%)
Dec 09, 2022 0.9500 1.260 0.8701 1.210 2,446,249 +0.27(+28.72%)
Dec 08, 2022 1.040 1.045 0.9200 0.9400 1,517,354 -0.09(-8.74%)
Dec 07, 2022 1.080 1.080 1.010 1.030 591,419 -0.05(-4.63%)
Dec 06, 2022 1.150 1.150 1.040 1.080 685,712 -0.06(-5.26%)
Dec 05, 2022 1.180 1.190 1.120 1.140 358,509 -0.05(-4.20%)
Dec 02, 2022 1.210 1.210 1.100 1.190 584,062 +0.00(+0.00%)
Dec 01, 2022 1.230 1.230 1.160 1.190 319,813 -0.03(-2.46%)
Nov 30, 2022 1.260 1.270 1.200 1.220 444,448 -0.05(-3.94%)
Nov 29, 2022 1.280 1.310 1.245 1.270 319,586 +0.00(+0.00%)
Nov 28, 2022 1.340 1.350 1.260 1.270 386,787 -0.01(-0.78%)
Nov 25, 2022 1.240 1.300 1.220 1.280 162,229 +0.04(+3.23%)
Nov 23, 2022 1.280 1.340 1.160 1.240 683,602 -0.03(-2.36%)
Nov 22, 2022 1.280 1.290 1.220 1.270 241,663 +0.05(+4.10%)
Nov 21, 2022 1.310 1.330 1.210 1.220 440,934 -0.06(-4.69%)
Nov 18, 2022 1.390 1.390 1.220 1.280 326,666 -0.05(-3.58%)
Nov 17, 2022 1.420 1.570 1.210 1.327 1,128,634 -0.09(-6.51%)
Nov 16, 2022 1.390 1.460 1.380 1.420 445,912 +0.05(+3.65%)
Nov 15, 2022 1.320 1.470 1.210 1.370 967,872 +0.05(+3.79%)
Nov 14, 2022 1.390 1.390 1.040 1.320 3,507,202 -0.06(-4.35%)
Nov 11, 2022 1.640 1.670 1.300 1.380 3,291,950 -0.24(-14.55%)
Nov 10, 2022 1.730 1.750 1.610 1.615 1,909,425 -0.14(-7.71%)
Nov 09, 2022 1.780 1.880 1.740 1.750 321,341 -0.06(-3.31%)
Nov 08, 2022 1.820 1.890 1.790 1.810 167,325 -0.01(-0.55%)
Nov 07, 2022 1.800 1.850 1.760 1.820 430,385 +0.02(+1.11%)
Nov 04, 2022 1.800 1.840 1.710 1.800 645,096 +0.03(+1.69%)
Nov 03, 2022 1.860 1.870 1.720 1.770 447,439 -0.05(-2.75%)
Nov 02, 2022 1.980 1.980 1.730 1.820 1,132,915 -0.16(-8.08%)
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.