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

Netlist Inc (OP: NLST )

1.625 -0.038 (-2.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 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 31, 2023 4.600 4.710 4.510 4.545 381,286 -0.04(-0.98%)
May 30, 2023 4.630 4.830 4.310 4.590 1,234,420 -0.08(-1.71%)
May 26, 2023 4.600 4.690 4.520 4.670 482,148 +0.08(+1.74%)
May 25, 2023 4.580 4.605 4.500 4.590 550,870 -0.02(-0.43%)
May 24, 2023 4.660 4.720 4.560 4.610 355,086 -0.03(-0.65%)
May 23, 2023 4.750 4.835 4.610 4.640 652,096 -0.09(-1.90%)
May 22, 2023 4.660 4.740 4.550 4.730 403,003 +0.22(+4.76%)
May 19, 2023 4.480 4.700 4.450 4.515 758,772 +0.03(+0.78%)
May 18, 2023 4.460 4.480 4.300 4.480 265,556 +0.01(+0.22%)
May 17, 2023 4.300 4.580 4.227 4.470 663,507 +0.23(+5.42%)
May 16, 2023 4.110 4.250 4.050 4.240 565,298 +0.18(+4.43%)
May 15, 2023 4.150 4.230 4.000 4.060 712,698 -0.10(-2.40%)
May 12, 2023 4.220 4.220 4.120 4.160 551,417 -0.06(-1.42%)
May 11, 2023 4.340 4.340 4.150 4.220 672,034 -0.13(-2.99%)
May 10, 2023 4.490 4.550 4.320 4.350 686,993 -0.20(-4.40%)
May 09, 2023 4.500 4.620 4.450 4.550 310,257 -0.07(-1.52%)
May 08, 2023 4.760 4.870 4.370 4.620 984,448 -0.19(-3.90%)
May 05, 2023 4.900 4.920 4.770 4.808 477,310 +0.04(+0.79%)
May 04, 2023 4.930 5.055 4.750 4.770 1,061,036 -0.13(-2.65%)
May 03, 2023 4.600 5.060 4.530 4.900 1,794,006 +0.32(+6.99%)
May 02, 2023 4.500 4.590 4.420 4.580 395,839 +0.15(+3.39%)
May 01, 2023 4.640 4.650 4.400 4.430 555,485 -0.22(-4.73%)
Apr 28, 2023 4.650 4.785 4.500 4.650 1,040,676 -0.01(-0.21%)
Apr 27, 2023 4.850 4.890 4.282 4.660 1,316,905 -0.04(-0.85%)
Apr 26, 2023 4.550 4.790 4.180 4.700 2,427,026 +0.12(+2.73%)
Apr 25, 2023 5.180 5.200 4.280 4.575 4,736,337 -0.69(-13.19%)
Apr 24, 2023 5.440 6.100 5.060 5.270 10,741,126 +1.27(+31.75%)
Apr 21, 2023 3.320 4.210 3.190 4.000 3,429,227 +0.70(+21.21%)
Apr 20, 2023 3.310 3.370 3.010 3.300 1,136,108 +0.01(+0.30%)
Apr 19, 2023 3.500 3.590 3.270 3.290 966,655 -0.21(-6.00%)
Apr 18, 2023 3.680 3.680 3.450 3.500 816,962 -0.10(-2.64%)
Apr 17, 2023 3.630 3.730 3.570 3.595 893,970 +0.06(+1.55%)
Apr 14, 2023 3.740 3.760 3.530 3.540 939,083 +0.07(+2.02%)
Apr 13, 2023 3.310 3.470 3.180 3.470 493,526 +0.15(+4.52%)
Apr 12, 2023 3.450 3.490 3.250 3.320 430,507 -0.11(-3.21%)
Apr 11, 2023 3.520 3.580 3.360 3.430 821,910 +0.00(+0.00%)
Apr 10, 2023 3.370 3.610 3.100 3.430 1,117,850 +0.28(+8.89%)
Apr 06, 2023 3.350 3.360 3.110 3.150 881,710 -0.22(-6.53%)
Apr 05, 2023 3.470 3.480 3.200 3.370 1,023,321 -0.11(-3.09%)
Apr 04, 2023 3.650 3.670 3.430 3.478 746,602 -0.17(-4.73%)
Apr 03, 2023 3.720 3.790 3.620 3.650 433,553 -0.06(-1.62%)
Mar 31, 2023 3.800 3.850 3.610 3.710 693,454 +0.03(+0.82%)
Mar 30, 2023 3.700 3.990 3.570 3.680 2,085,683 +0.03(+0.82%)
Mar 29, 2023 3.580 3.650 3.500 3.650 951,264 +0.15(+4.29%)
Mar 28, 2023 3.550 3.700 3.460 3.500 1,067,797 -0.01(-0.28%)
Mar 27, 2023 3.800 3.830 3.460 3.510 1,179,792 -0.19(-5.01%)
Mar 24, 2023 3.960 3.960 3.670 3.695 1,065,451 -0.18(-4.52%)
Mar 23, 2023 4.160 4.200 3.860 3.870 1,524,030 -0.17(-4.21%)
Mar 22, 2023 4.020 4.090 3.850 4.040 1,996,963 +0.09(+2.28%)
Mar 21, 2023 3.730 4.010 3.720 3.950 2,297,392 +0.31(+8.37%)
Mar 20, 2023 3.460 3.740 3.410 3.645 1,135,646 +0.27(+7.84%)
Mar 17, 2023 3.110 3.460 3.110 3.380 986,553 +0.35(+11.74%)
Mar 16, 2023 3.150 3.170 2.910 3.025 649,783 -0.08(-2.70%)
Mar 15, 2023 3.250 3.260 2.920 3.109 888,315 -0.19(-5.79%)
Mar 14, 2023 3.360 3.780 3.220 3.300 840,516 -0.02(-0.60%)
Mar 13, 2023 3.065 3.530 2.920 3.320 1,274,200 +0.57(+20.95%)
Mar 10, 2023 3.880 3.960 2.530 2.745 3,144,944 -1.15(-29.43%)
Mar 09, 2023 3.460 3.980 3.460 3.890 2,061,687 +0.50(+14.75%)
Mar 08, 2023 3.020 3.410 2.860 3.390 1,028,751 +0.34(+11.15%)
Mar 07, 2023 2.880 3.060 2.790 3.050 1,285,802 +0.23(+8.16%)
Mar 06, 2023 2.590 2.890 2.530 2.820 960,822 +0.27(+10.59%)
Mar 03, 2023 2.760 2.800 2.390 2.550 1,118,614 -0.31(-10.84%)
Mar 02, 2023 2.230 2.860 2.185 2.860 694,535 +0.60(+26.83%)
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.