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

Netlist Inc (OP: NLST )

1.710 +0.047 (+2.83%)
Streaming Delayed Price Updated: 3:58 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 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%)
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.