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 (%)
Jul 31, 2012 1.860 1.920 1.710 1.730 102,692 -0.13(-6.99%)
Jul 30, 2012 1.810 2.040 1.800 1.860 493,835 +0.07(+3.91%)
Jul 27, 2012 1.620 1.839 1.610 1.790 189,879 +0.19(+11.87%)
Jul 26, 2012 1.550 1.620 1.500 1.600 145,322 +0.08(+5.26%)
Jul 25, 2012 1.530 1.600 1.500 1.520 102,264 -0.02(-1.30%)
Jul 24, 2012 1.520 1.660 1.500 1.540 172,619 +0.01(+0.65%)
Jul 23, 2012 1.440 1.600 1.380 1.530 421,005 +0.07(+4.79%)
Jul 20, 2012 1.620 1.640 1.460 1.460 340,674 -0.17(-10.43%)
Jul 19, 2012 1.690 1.690 1.610 1.630 79,648 -0.04(-2.40%)
Jul 18, 2012 1.700 1.700 1.630 1.670 68,957 +0.00(+0.00%)
Jul 17, 2012 1.730 1.750 1.650 1.670 114,937 -0.08(-4.57%)
Jul 16, 2012 1.720 1.780 1.700 1.750 60,472 +0.04(+2.34%)
Jul 13, 2012 1.780 1.790 1.600 1.710 520,368 -0.07(-3.93%)
Jul 12, 2012 1.900 1.900 1.760 1.780 416,835 -0.14(-7.29%)
Jul 11, 2012 1.990 2.000 1.900 1.920 108,720 -0.08(-4.00%)
Jul 10, 2012 2.040 2.050 1.930 2.000 233,628 -0.05(-2.44%)
Jul 09, 2012 2.050 2.050 1.990 2.050 219,732 +0.07(+3.54%)
Jul 06, 2012 2.280 2.280 1.940 1.980 605,861 -0.31(-13.54%)
Jul 05, 2012 2.260 2.290 2.240 2.290 35,110 +0.04(+1.78%)
Jul 03, 2012 2.250 2.270 2.240 2.250 36,624 -0.01(-0.44%)
Jul 02, 2012 2.260 2.320 2.210 2.260 174,451 +0.00(+0.00%)
Jun 29, 2012 2.290 2.290 2.220 2.260 47,780 -0.01(-0.44%)
Jun 28, 2012 2.220 2.290 2.220 2.270 41,713 +0.03(+1.34%)
Jun 27, 2012 2.280 2.350 2.220 2.240 58,902 -0.02(-0.89%)
Jun 26, 2012 2.260 2.310 2.230 2.260 38,343 +0.02(+0.89%)
Jun 25, 2012 2.280 2.300 2.210 2.240 64,014 -0.06(-2.61%)
Jun 22, 2012 2.340 2.369 2.270 2.300 59,362 -0.06(-2.54%)
Jun 21, 2012 2.380 2.410 2.310 2.360 75,089 -0.03(-1.26%)
Jun 20, 2012 2.460 2.470 2.340 2.390 123,855 -0.04(-1.65%)
Jun 19, 2012 2.380 2.470 2.370 2.430 81,347 +0.06(+2.53%)
Jun 18, 2012 2.450 2.450 2.351 2.370 87,145 -0.10(-4.05%)
Jun 15, 2012 2.480 2.500 2.440 2.470 187,459 +0.00(+0.00%)
Jun 14, 2012 2.480 2.540 2.440 2.470 56,776 -0.02(-0.80%)
Jun 13, 2012 2.525 2.570 2.490 2.490 34,067 -0.06(-2.35%)
Jun 12, 2012 2.450 2.590 2.410 2.550 188,143 +0.10(+4.08%)
Jun 11, 2012 2.540 2.540 2.410 2.450 93,336 -0.08(-3.16%)
Jun 08, 2012 2.410 2.550 2.400 2.530 171,100 +0.14(+5.86%)
Jun 07, 2012 2.350 2.390 2.330 2.390 39,795 +0.04(+1.70%)
Jun 06, 2012 2.400 2.470 2.300 2.350 184,946 -0.04(-1.67%)
Jun 05, 2012 2.330 2.390 2.310 2.390 38,035 +0.04(+1.70%)
Jun 04, 2012 2.330 2.380 2.310 2.350 89,013 -0.03(-1.26%)
Jun 01, 2012 2.310 2.380 2.080 2.380 317,198 +0.07(+3.03%)
May 31, 2012 2.370 2.371 2.180 2.310 214,177 -0.05(-2.12%)
May 30, 2012 2.370 2.430 2.320 2.360 91,766 -0.01(-0.42%)
May 29, 2012 2.390 2.410 2.350 2.370 75,365 +0.01(+0.42%)
May 25, 2012 2.430 2.460 2.310 2.360 98,186 -0.06(-2.48%)
May 24, 2012 2.480 2.480 2.390 2.420 125,398 -0.02(-0.82%)
May 23, 2012 2.450 2.490 2.430 2.440 112,340 -0.04(-1.61%)
May 22, 2012 2.400 2.500 2.400 2.480 227,314 +0.06(+2.48%)
May 21, 2012 2.340 2.480 2.310 2.420 151,283 +0.08(+3.42%)
May 18, 2012 2.480 2.480 2.250 2.340 310,612 -0.14(-5.65%)
May 17, 2012 2.520 2.600 2.420 2.480 283,932 -0.09(-3.50%)
May 16, 2012 2.210 2.840 2.200 2.570 1,719,031 +0.38(+17.35%)
May 15, 2012 2.220 2.227 2.190 2.190 386,100 -0.03(-1.35%)
May 14, 2012 2.210 2.220 2.190 2.220 126,875 +0.00(+0.00%)
May 11, 2012 2.190 2.300 2.160 2.220 179,765 +0.03(+1.37%)
May 10, 2012 2.220 2.230 2.140 2.190 128,466 -0.01(-0.45%)
May 09, 2012 2.280 2.290 2.150 2.200 230,866 -0.11(-4.76%)
May 08, 2012 2.470 2.489 2.250 2.310 389,475 -0.18(-7.23%)
May 07, 2012 2.490 2.550 2.420 2.490 245,962 +0.01(+0.40%)
May 04, 2012 2.590 2.590 2.480 2.480 378,849 -0.11(-4.25%)
May 03, 2012 2.600 2.630 2.550 2.590 114,045 +0.01(+0.39%)
May 02, 2012 2.600 2.730 2.550 2.580 279,850 -0.05(-1.90%)
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.