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

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2012 3.600 3.630 3.260 3.480 1,109,329 -0.27(-7.20%)
Feb 28, 2012 3.800 3.890 3.670 3.750 875,537 +0.16(+4.46%)
Feb 27, 2012 3.280 3.600 3.250 3.590 488,373 +0.31(+9.45%)
Feb 24, 2012 3.430 3.430 3.230 3.280 623,935 -0.15(-4.23%)
Feb 23, 2012 3.540 3.560 3.410 3.425 500,455 -0.12(-3.25%)
Feb 22, 2012 3.710 3.730 3.540 3.540 282,188 -0.12(-3.28%)
Feb 21, 2012 3.700 3.800 3.630 3.660 293,934 +0.00(+0.00%)
Feb 17, 2012 3.760 3.830 3.660 3.660 256,200 -0.08(-2.27%)
Feb 16, 2012 3.760 3.830 3.700 3.745 230,290 -0.01(-0.40%)
Feb 15, 2012 3.880 3.900 3.740 3.760 241,524 -0.07(-1.83%)
Feb 14, 2012 3.920 4.080 3.790 3.830 459,294 -0.14(-3.53%)
Feb 13, 2012 3.800 3.980 3.670 3.970 422,719 +0.23(+6.15%)
Feb 10, 2012 3.960 3.960 3.680 3.740 731,616 -0.28(-6.97%)
Feb 09, 2012 4.100 4.240 4.000 4.020 818,174 -0.11(-2.66%)
Feb 08, 2012 4.080 4.200 3.970 4.130 939,795 +0.08(+1.98%)
Feb 07, 2012 3.800 4.180 3.660 4.050 2,480,499 +0.29(+7.71%)
Feb 06, 2012 3.410 3.796 3.410 3.760 848,704 +0.33(+9.62%)
Feb 03, 2012 3.250 3.570 3.249 3.430 842,159 +0.22(+6.85%)
Feb 02, 2012 3.220 3.330 3.110 3.210 351,615 +0.02(+0.63%)
Feb 01, 2012 3.250 3.320 3.178 3.190 401,993 -0.05(-1.54%)
Jan 31, 2012 3.310 3.360 3.210 3.240 212,237 -0.06(-1.82%)
Jan 30, 2012 3.290 3.510 3.120 3.300 529,008 +0.00(+0.00%)
Jan 27, 2012 3.440 3.850 3.180 3.300 1,722,748 -0.14(-4.07%)
Jan 26, 2012 3.320 3.480 3.150 3.440 423,678 +0.09(+2.69%)
Jan 25, 2012 3.490 3.550 3.260 3.350 674,423 -0.15(-4.29%)
Jan 24, 2012 3.350 3.530 3.210 3.500 909,894 +0.21(+6.22%)
Jan 23, 2012 2.970 3.310 2.950 3.295 1,004,792 +0.31(+10.57%)
Jan 20, 2012 2.860 3.000 2.860 2.980 180,541 +0.10(+3.47%)
Jan 19, 2012 2.870 2.990 2.860 2.880 180,552 -0.02(-0.69%)
Jan 18, 2012 2.820 2.930 2.711 2.900 181,500 +0.12(+4.32%)
Jan 17, 2012 2.870 2.870 2.730 2.780 185,950 -0.05(-1.77%)
Jan 13, 2012 2.910 2.920 2.820 2.830 113,800 -0.09(-3.08%)
Jan 12, 2012 2.910 2.940 2.820 2.920 161,335 -0.01(-0.34%)
Jan 11, 2012 3.030 3.030 2.860 2.930 244,643 -0.10(-3.30%)
Jan 10, 2012 3.080 3.080 3.000 3.030 182,400 -0.06(-1.94%)
Jan 09, 2012 3.000 3.100 2.930 3.090 239,220 +0.09(+3.00%)
Jan 06, 2012 2.890 3.150 2.860 3.000 602,183 +0.10(+3.45%)
Jan 05, 2012 2.730 2.960 2.680 2.900 474,566 +0.12(+4.32%)
Jan 04, 2012 2.470 2.929 2.450 2.780 979,794 +0.27(+10.76%)
Dec 30, 2011 2.370 2.570 2.340 2.510 409,930 +0.14(+5.91%)
Dec 29, 2011 2.410 2.410 2.310 2.370 93,010 -0.01(-0.42%)
Dec 28, 2011 2.420 2.450 2.380 2.380 166,795 -0.08(-3.25%)
Dec 27, 2011 2.530 2.530 2.400 2.460 232,080 -0.08(-3.15%)
Dec 23, 2011 2.590 2.600 2.510 2.540 133,351 +0.13(+5.39%)
Dec 21, 2011 2.500 2.520 2.330 2.410 318,770 -0.11(-4.37%)
Dec 20, 2011 2.500 2.620 2.370 2.520 899,358 +0.02(+0.80%)
Dec 19, 2011 2.600 2.660 2.500 2.500 235,670 -0.11(-4.21%)
Dec 16, 2011 2.740 2.740 2.560 2.610 414,049 -0.05(-1.88%)
Dec 15, 2011 2.710 2.800 2.650 2.660 286,482 -0.06(-2.21%)
Dec 14, 2011 2.700 3.050 2.650 2.720 815,248 +0.04(+1.49%)
Dec 13, 2011 2.800 2.820 2.650 2.680 452,093 -0.11(-3.94%)
Dec 12, 2011 2.900 2.900 2.740 2.790 445,110 -0.07(-2.45%)
Dec 09, 2011 2.950 3.040 2.780 2.860 526,293 -0.09(-3.05%)
Dec 08, 2011 2.950 3.090 2.930 2.950 256,660 -0.05(-1.67%)
Dec 07, 2011 3.090 3.120 2.860 3.000 553,114 -0.13(-4.15%)
Dec 06, 2011 3.280 3.320 2.990 3.130 1,825,837 -0.04(-1.26%)
Dec 05, 2011 2.900 3.190 2.840 3.170 2,620,225 +0.31(+10.84%)
Dec 02, 2011 2.890 2.950 2.761 2.860 340,382 -0.01(-0.35%)
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.