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

Netlist Inc (OP: NLST )

1.530 -0.088 (-5.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
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%)
Jun 01, 2020 0.1885 0.1939 0.1830 0.1860 165,599 -0.01(-4.02%)
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%)
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.