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

Netlist Inc (OP: NLST )

1.580 -0.024 (-1.50%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 3, 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 (%)
May 29, 2020 0.1870 0.1939 0.1826 0.1938 145,400 +0.01(+3.64%)
May 28, 2020 0.1880 0.1940 0.1820 0.1870 475,012 -0.01(-3.71%)
May 27, 2020 0.1865 0.2000 0.1850 0.1942 298,164 -0.01(-2.90%)
May 26, 2020 0.1931 0.2000 0.1850 0.2000 291,374 +0.00(+1.01%)
May 22, 2020 0.2000 0.2205 0.1800 0.1980 1,534,400 -0.01(-7.04%)
May 21, 2020 0.2200 0.2249 0.2050 0.2130 569,298 -0.01(-5.33%)
May 20, 2020 0.2200 0.2250 0.2110 0.2250 833,014 +0.00(+0.00%)
May 19, 2020 0.2270 0.2270 0.2110 0.2250 1,291,940 +0.01(+2.27%)
May 18, 2020 0.2190 0.2250 0.2000 0.2200 2,068,449 +0.01(+5.31%)
May 15, 2020 0.2200 0.2200 0.2000 0.2089 520,300 -0.01(-4.52%)
May 14, 2020 0.2100 0.2198 0.1999 0.2188 380,954 -0.00(-0.55%)
May 13, 2020 0.2011 0.2240 0.2002 0.2200 443,220 +0.02(+9.89%)
May 12, 2020 0.2100 0.2100 0.2000 0.2002 476,951 -0.01(-4.67%)
May 11, 2020 0.2051 0.2199 0.2011 0.2100 513,877 +0.00(+1.16%)
May 08, 2020 0.2075 0.2150 0.2050 0.2076 265,400 +0.00(+1.27%)
May 07, 2020 0.2000 0.2215 0.2000 0.2050 438,494 -0.02(-7.03%)
May 06, 2020 0.2310 0.2557 0.2107 0.2205 890,283 -0.00(-0.27%)
May 05, 2020 0.2222 0.2498 0.2200 0.2211 767,189 -0.01(-2.43%)
May 04, 2020 0.2400 0.2450 0.2140 0.2266 351,767 -0.01(-3.57%)
May 01, 2020 0.2320 0.2400 0.2200 0.2350 333,500 +0.00(+2.17%)
Apr 30, 2020 0.2200 0.2402 0.2100 0.2300 533,536 -0.00(-0.26%)
Apr 29, 2020 0.2239 0.2550 0.2238 0.2306 1,542,202 +0.01(+5.49%)
Apr 28, 2020 0.1800 0.2249 0.1800 0.2186 2,151,452 +0.04(+22.19%)
Apr 27, 2020 0.1650 0.1840 0.1610 0.1789 1,193,029 +0.01(+6.81%)
Apr 24, 2020 0.1600 0.1690 0.1600 0.1675 425,000 +0.01(+4.69%)
Apr 23, 2020 0.1679 0.1699 0.1575 0.1600 1,139,263 -0.01(-3.03%)
Apr 22, 2020 0.1690 0.1690 0.1520 0.1650 563,147 +0.01(+3.13%)
Apr 21, 2020 0.1674 0.1674 0.1511 0.1600 1,236,936 -0.01(-4.42%)
Apr 20, 2020 0.1695 0.1700 0.1600 0.1674 474,974 -0.00(-0.89%)
Apr 17, 2020 0.1700 0.1750 0.1625 0.1689 692,600 -0.00(-2.65%)
Apr 16, 2020 0.1650 0.1780 0.1600 0.1735 1,077,563 +0.01(+6.44%)
Apr 15, 2020 0.1560 0.1640 0.1560 0.1630 556,480 +0.00(+0.62%)
Apr 14, 2020 0.1600 0.1650 0.1550 0.1620 849,748 +0.00(+0.56%)
Apr 13, 2020 0.1550 0.1660 0.1550 0.1611 799,506 +0.01(+3.87%)
Apr 09, 2020 0.1532 0.1700 0.1500 0.1551 1,319,000 -0.01(-4.55%)
Apr 08, 2020 0.1010 0.1898 0.1010 0.1625 9,113,660 -0.18(-52.19%)
Apr 07, 2020 0.3400 0.3500 0.3100 0.3399 1,411,367 +0.01(+3.79%)
Apr 06, 2020 0.3099 0.3500 0.2800 0.3275 1,751,252 +0.03(+9.17%)
Apr 03, 2020 0.2811 0.3193 0.2759 0.3000 1,039,000 +0.02(+5.30%)
Apr 02, 2020 0.2948 0.3000 0.2750 0.2849 842,981 +0.00(+1.75%)
Apr 01, 2020 0.2998 0.2998 0.2700 0.2800 745,713 -0.01(-5.08%)
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%)
Jan 02, 2020 0.3200 0.3200 0.3000 0.3100 386,585 +0.01(+3.33%)
Dec 31, 2019 0.3000 0.3070 0.2900 0.3000 1,705,900 -0.00(-0.33%)
Dec 30, 2019 0.3100 0.3175 0.3010 0.3010 644,567 -0.02(-5.58%)
Dec 27, 2019 0.3200 0.3248 0.3100 0.3188 259,100 +0.00(+1.30%)
Dec 26, 2019 0.3150 0.3175 0.3060 0.3147 470,521 -0.00(-0.10%)
Dec 24, 2019 0.3030 0.3200 0.3016 0.3150 440,700 +0.01(+1.61%)
Dec 23, 2019 0.3005 0.3165 0.3001 0.3100 470,619 -0.00(-0.58%)
Dec 20, 2019 0.3010 0.3153 0.3001 0.3118 381,000 +0.00(+1.40%)
Dec 19, 2019 0.3045 0.3165 0.3001 0.3075 277,126 -0.01(-2.69%)
Dec 18, 2019 0.3051 0.3165 0.3051 0.3160 305,622 +0.01(+2.93%)
Dec 17, 2019 0.3020 0.3195 0.3000 0.3070 504,435 +0.00(+0.99%)
Dec 16, 2019 0.3197 0.3199 0.3001 0.3040 424,883 -0.01(-3.77%)
Dec 13, 2019 0.3101 0.3200 0.3000 0.3159 657,200 +0.00(+0.38%)
Dec 12, 2019 0.3230 0.3250 0.3110 0.3147 630,956 -0.01(-3.91%)
Dec 11, 2019 0.3288 0.3288 0.3200 0.3275 314,886 +0.00(+0.00%)
Dec 10, 2019 0.3300 0.3356 0.3250 0.3275 154,892 +0.00(+0.49%)
Dec 09, 2019 0.3360 0.3370 0.3251 0.3259 388,311 -0.01(-3.44%)
Dec 06, 2019 0.3250 0.3480 0.3250 0.3375 174,600 +0.01(+2.27%)
Dec 05, 2019 0.3460 0.3500 0.3300 0.3300 432,994 -0.01(-3.17%)
Dec 04, 2019 0.3400 0.3600 0.3300 0.3408 678,405 +0.01(+2.81%)
Dec 03, 2019 0.3308 0.3415 0.3290 0.3315 246,728 -0.01(-2.44%)
Dec 02, 2019 0.3300 0.3400 0.3212 0.3398 433,139 +0.01(+2.35%)
Nov 29, 2019 0.3325 0.3450 0.3300 0.3320 105,000 -0.01(-3.77%)
Nov 27, 2019 0.3400 0.3450 0.3300 0.3450 271,500 +0.00(+1.47%)
Nov 26, 2019 0.3230 0.3425 0.3230 0.3400 85,870 +0.01(+3.82%)
Nov 25, 2019 0.3345 0.3430 0.3200 0.3275 642,520 -0.01(-3.65%)
Nov 22, 2019 0.3351 0.3451 0.3320 0.3399 304,300 -0.00(-0.56%)
Nov 21, 2019 0.3500 0.3500 0.3334 0.3418 315,103 -0.00(-0.93%)
Nov 20, 2019 0.3315 0.3500 0.3315 0.3450 134,225 +0.01(+2.68%)
Nov 19, 2019 0.3442 0.3548 0.3310 0.3360 505,719 -0.01(-2.07%)
Nov 18, 2019 0.3430 0.3549 0.3401 0.3431 696,106 +0.00(+0.73%)
Nov 15, 2019 0.3466 0.3540 0.3401 0.3406 531,600 -0.01(-2.69%)
Nov 14, 2019 0.3501 0.3599 0.3461 0.3500 510,064 -0.00(-0.71%)
Nov 13, 2019 0.3401 0.3550 0.3401 0.3525 711,041 +0.01(+2.17%)
Nov 12, 2019 0.3500 0.3670 0.3381 0.3450 957,395 +0.00(+1.47%)
Nov 11, 2019 0.3500 0.3500 0.3325 0.3400 655,567 -0.00(-1.45%)
Nov 08, 2019 0.3360 0.3540 0.3310 0.3450 427,300 +0.01(+2.04%)
Nov 07, 2019 0.3260 0.3690 0.3225 0.3381 1,393,767 +0.01(+3.24%)
Nov 06, 2019 0.3200 0.3400 0.3161 0.3275 2,589,987 +0.02(+4.93%)
Nov 05, 2019 0.3560 0.3680 0.3110 0.3121 4,835,523 -0.05(-13.31%)
Nov 04, 2019 0.4790 0.4830 0.3430 0.3600 5,972,748 -0.14(-28.00%)
Nov 01, 2019 0.5250 0.5400 0.4801 0.5000 3,405,500 +0.00(+0.04%)
Oct 31, 2019 0.4698 0.5447 0.4430 0.4998 2,375,307 +0.03(+6.36%)
Oct 30, 2019 0.4250 0.4700 0.3911 0.4699 2,241,041 +0.08(+20.49%)
Oct 29, 2019 0.3300 0.4090 0.3300 0.3900 2,015,065 +0.07(+21.27%)
Oct 28, 2019 0.3700 0.3700 0.3200 0.3216 2,384,601 -0.02(-5.38%)
Oct 25, 2019 0.3700 0.3790 0.3200 0.3399 3,479,600 -0.02(-4.25%)
Oct 24, 2019 0.4040 0.4190 0.3410 0.3550 3,592,805 -0.04(-9.55%)
Oct 23, 2019 0.5000 0.5100 0.3850 0.3925 3,557,747 -0.09(-18.31%)
Oct 22, 2019 0.4750 0.6390 0.4602 0.4805 12,890,102 +0.15(+45.47%)
Oct 21, 2019 0.3400 0.3600 0.3150 0.3303 1,242,670 +0.01(+1.94%)
Oct 18, 2019 0.3450 0.3500 0.3100 0.3240 1,482,500 -0.02(-5.81%)
Oct 17, 2019 0.3450 0.3500 0.3350 0.3440 465,573 -0.00(-1.15%)
Oct 16, 2019 0.3349 0.3500 0.3300 0.3480 505,408 +0.01(+2.41%)
Oct 15, 2019 0.3399 0.3399 0.3200 0.3398 301,369 -0.00(-0.03%)
Oct 14, 2019 0.3400 0.3400 0.3180 0.3399 259,324 -0.00(-0.03%)
Oct 11, 2019 0.3235 0.3450 0.3200 0.3400 406,800 +0.00(+0.35%)
Oct 10, 2019 0.3201 0.3400 0.3050 0.3388 776,056 +0.01(+3.99%)
Oct 09, 2019 0.3280 0.3680 0.3101 0.3258 675,561 -0.01(-2.16%)
Oct 08, 2019 0.3420 0.3880 0.3271 0.3330 1,030,907 -0.01(-2.77%)
Oct 07, 2019 0.3002 0.4090 0.3001 0.3425 2,554,198 +0.03(+10.48%)
Oct 04, 2019 0.2750 0.3110 0.2733 0.3100 495,400 +0.03(+12.73%)
Oct 03, 2019 0.2700 0.2900 0.2700 0.2750 442,397 +0.01(+1.85%)
Oct 02, 2019 0.2652 0.2800 0.2590 0.2700 365,437 +0.00(+1.73%)
Oct 01, 2019 0.2735 0.2750 0.2586 0.2654 301,388 -0.01(-2.35%)
Sep 30, 2019 0.2900 0.2900 0.2610 0.2718 208,410 -0.00(-0.59%)
Sep 27, 2019 0.2610 0.2800 0.2580 0.2734 391,800 -0.01(-2.36%)
Sep 26, 2019 0.2750 0.2910 0.2505 0.2800 484,524 +0.00(+0.00%)
Sep 25, 2019 0.2670 0.2800 0.2480 0.2800 1,191,968 +0.01(+3.21%)
Sep 24, 2019 0.2872 0.2950 0.2600 0.2713 900,016 -0.02(-5.47%)
Sep 23, 2019 0.2800 0.2925 0.2675 0.2870 735,969 -0.00(-1.03%)
Sep 20, 2019 0.2821 0.2999 0.2750 0.2900 862,600 +0.01(+2.84%)
Sep 19, 2019 0.3000 0.3000 0.2800 0.2820 671,861 -0.02(-6.00%)
Sep 18, 2019 0.3098 0.3290 0.2900 0.3000 441,561 -0.00(-0.33%)
Sep 17, 2019 0.2972 0.3100 0.2939 0.3010 338,182 +0.00(+0.33%)
Sep 16, 2019 0.3100 0.3100 0.2900 0.3000 336,394 +0.00(+0.00%)
Sep 13, 2019 0.2731 0.3050 0.2731 0.3000 345,400 +0.03(+9.89%)
Sep 12, 2019 0.3075 0.3100 0.2710 0.2730 951,316 -0.02(-5.86%)
Sep 11, 2019 0.3089 0.3089 0.2900 0.2900 627,644 -0.02(-5.04%)
Sep 10, 2019 0.3099 0.3100 0.3000 0.3054 337,090 +0.00(+1.13%)
Sep 09, 2019 0.3070 0.3100 0.3001 0.3020 157,207 -0.01(-2.58%)
Sep 06, 2019 0.3000 0.3119 0.3000 0.3100 174,800 +0.01(+1.64%)
Sep 05, 2019 0.3150 0.3280 0.3000 0.3050 167,892 +0.00(+0.49%)
Sep 04, 2019 0.3150 0.3150 0.3000 0.3035 118,523 -0.01(-3.65%)
Sep 03, 2019 0.3040 0.3220 0.3000 0.3150 233,765 +0.01(+3.62%)
Aug 30, 2019 0.3000 0.3100 0.2920 0.3040 249,600 +0.00(+1.00%)
Aug 29, 2019 0.3000 0.3050 0.3000 0.3010 123,622 +0.00(+0.33%)
Aug 28, 2019 0.3030 0.3100 0.2920 0.3000 139,863 -0.00(-0.99%)
Aug 27, 2019 0.2951 0.3100 0.2910 0.3030 159,002 +0.01(+2.36%)
Aug 26, 2019 0.2990 0.3000 0.2850 0.2960 200,969 +0.00(+1.37%)
Aug 23, 2019 0.2950 0.3000 0.2910 0.2920 102,700 -0.01(-2.34%)
Aug 22, 2019 0.3005 0.3101 0.2920 0.2990 181,113 +0.00(+0.00%)
Aug 21, 2019 0.3100 0.3100 0.2902 0.2990 112,504 -0.01(-3.55%)
Aug 20, 2019 0.3000 0.3100 0.2902 0.3100 216,171 +0.01(+3.51%)
Aug 19, 2019 0.3100 0.3200 0.2610 0.2995 766,776 -0.01(-1.77%)
Aug 16, 2019 0.3013 0.3199 0.3000 0.3049 221,100 +0.00(+1.19%)
Aug 15, 2019 0.3100 0.3150 0.3010 0.3013 210,803 -0.01(-2.81%)
Aug 14, 2019 0.3050 0.3200 0.3011 0.3100 313,128 -0.01(-1.59%)
Aug 13, 2019 0.3225 0.3290 0.3030 0.3150 252,003 +0.01(+1.65%)
Aug 12, 2019 0.3249 0.3249 0.3030 0.3099 308,808 -0.01(-4.59%)
Aug 09, 2019 0.3050 0.3495 0.3050 0.3248 667,200 +0.00(+1.50%)
Aug 08, 2019 0.3179 0.3290 0.3050 0.3200 499,939 -0.00(-1.05%)
Aug 07, 2019 0.3050 0.3400 0.3000 0.3234 863,687 -0.01(-2.00%)
Aug 06, 2019 0.3340 0.3399 0.3027 0.3300 680,041 -0.00(-0.15%)
Aug 05, 2019 0.3251 0.3488 0.3010 0.3305 786,624 -0.01(-2.77%)
Aug 02, 2019 0.3280 0.3536 0.3200 0.3399 683,500 -0.01(-1.48%)
Aug 01, 2019 0.3699 0.3699 0.3275 0.3450 440,634 -0.01(-1.43%)
Jul 31, 2019 0.3250 0.3650 0.3250 0.3500 185,444 -0.01(-2.51%)
Jul 30, 2019 0.3401 0.3590 0.3292 0.3590 326,113 -0.00(-0.28%)
Jul 29, 2019 0.3400 0.3640 0.3200 0.3600 400,216 +0.02(+5.88%)
Jul 26, 2019 0.3375 0.3500 0.3288 0.3400 161,700 +0.01(+1.49%)
Jul 25, 2019 0.3595 0.3595 0.3306 0.3350 158,686 -0.01(-4.26%)
Jul 24, 2019 0.3400 0.3500 0.3300 0.3499 172,949 +0.01(+3.98%)
Jul 23, 2019 0.3499 0.3600 0.3365 0.3365 190,322 -0.01(-3.42%)
Jul 22, 2019 0.3301 0.3499 0.3300 0.3484 268,222 +0.02(+5.54%)
Jul 19, 2019 0.3401 0.3680 0.3292 0.3301 285,400 -0.01(-3.65%)
Jul 18, 2019 0.3401 0.3550 0.3264 0.3426 534,982 -0.03(-6.90%)
Jul 17, 2019 0.3700 0.4000 0.3401 0.3680 806,940 -0.02(-5.62%)
Jul 16, 2019 0.3800 0.4300 0.3650 0.3899 607,134 +0.01(+2.61%)
Jul 15, 2019 0.4450 0.4812 0.3800 0.3800 1,797,882 -0.05(-11.63%)
Jul 12, 2019 0.3400 0.4500 0.3170 0.4300 2,626,400 +0.12(+40.98%)
Jul 11, 2019 0.3100 0.3279 0.2900 0.3050 550,112 -0.01(-2.62%)
Jul 10, 2019 0.3115 0.3300 0.2900 0.3132 898,818 +0.00(+0.06%)
Jul 09, 2019 0.3500 0.3500 0.3100 0.3130 733,316 -0.02(-4.81%)
Jul 08, 2019 0.3510 0.3510 0.3200 0.3288 164,612 -0.01(-1.65%)
Jul 05, 2019 0.3789 0.3789 0.3100 0.3343 543,900 -0.00(-0.21%)
Jul 03, 2019 0.3700 0.3700 0.3300 0.3350 728,900 -0.03(-7.64%)
Jul 02, 2019 0.3370 0.3700 0.3370 0.3627 554,024 +0.03(+7.63%)
Jul 01, 2019 0.3200 0.3700 0.3129 0.3370 960,447 +0.02(+5.31%)
Jun 28, 2019 0.3299 0.3349 0.3028 0.3200 437,100 +0.00(+0.00%)
Jun 27, 2019 0.3400 0.3400 0.3190 0.3200 245,518 -0.01(-2.74%)
Jun 26, 2019 0.3250 0.3350 0.3150 0.3290 367,056 -0.00(-0.30%)
Jun 25, 2019 0.3225 0.3400 0.3200 0.3300 118,824 +0.00(+0.03%)
Jun 24, 2019 0.3200 0.3350 0.3200 0.3299 225,674 -0.00(-0.03%)
Jun 21, 2019 0.3200 0.3400 0.3200 0.3300 290,400 +0.00(+1.51%)
Jun 20, 2019 0.3320 0.3400 0.3150 0.3251 238,565 -0.01(-4.07%)
Jun 19, 2019 0.3390 0.3390 0.3204 0.3389 156,311 +0.00(+0.41%)
Jun 18, 2019 0.3130 0.3400 0.3130 0.3375 322,826 +0.01(+2.27%)
Jun 17, 2019 0.3200 0.3300 0.3110 0.3300 107,885 +0.01(+3.13%)
Jun 14, 2019 0.3183 0.3234 0.3124 0.3200 249,600 +0.00(+0.00%)
Jun 13, 2019 0.3352 0.3400 0.3180 0.3200 231,246 -0.01(-2.14%)
Jun 12, 2019 0.3304 0.3400 0.3150 0.3270 235,135 -0.01(-3.51%)
Jun 11, 2019 0.3300 0.3400 0.3125 0.3389 267,862 +0.01(+2.70%)
Jun 10, 2019 0.3490 0.3500 0.3283 0.3300 185,676 -0.01(-2.94%)
Jun 07, 2019 0.3230 0.3490 0.3230 0.3400 217,800 +0.01(+1.52%)
Jun 06, 2019 0.3450 0.3500 0.3100 0.3349 647,297 -0.01(-2.93%)
Jun 05, 2019 0.3521 0.3550 0.3304 0.3450 314,679 -0.01(-2.82%)
Jun 04, 2019 0.3780 0.3780 0.3500 0.3550 343,077 -0.01(-2.77%)
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.