Skip to main content

Netlist Inc (OP: NLST )

1.604 +0.044 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3820 0.4140 0.3820 0.3950 193,213 -0.01(-1.37%)
Jan 30, 2019 0.3926 0.4150 0.3800 0.4005 397,933 -0.00(-0.20%)
Jan 29, 2019 0.3900 0.4100 0.3850 0.4013 196,136 -0.01(-2.12%)
Jan 28, 2019 0.3850 0.4149 0.3850 0.4100 276,359 +0.01(+2.50%)
Jan 25, 2019 0.3820 0.4200 0.3820 0.4000 252,900 +0.01(+2.56%)
Jan 24, 2019 0.4020 0.4100 0.3802 0.3900 254,302 -0.01(-2.74%)
Jan 23, 2019 0.4000 0.4300 0.3900 0.4010 206,097 +0.02(+4.70%)
Jan 22, 2019 0.3870 0.4000 0.3810 0.3830 438,835 -0.02(-5.15%)
Jan 18, 2019 0.4200 0.4350 0.3865 0.4038 328,900 -0.00(-0.79%)
Jan 17, 2019 0.4200 0.4200 0.3950 0.4070 296,952 +0.00(+0.49%)
Jan 16, 2019 0.3960 0.4100 0.3890 0.4050 249,825 +0.00(+0.62%)
Jan 15, 2019 0.4000 0.4200 0.3950 0.4025 288,238 -0.02(-4.17%)
Jan 14, 2019 0.4150 0.4750 0.4050 0.4200 318,505 -0.03(-6.87%)
Jan 11, 2019 0.4760 0.5000 0.4510 0.4510 452,400 -0.03(-6.04%)
Jan 10, 2019 0.4752 0.4850 0.4500 0.4800 405,733 +0.01(+1.05%)
Jan 09, 2019 0.4250 0.4750 0.4210 0.4750 534,395 +0.05(+11.76%)
Jan 08, 2019 0.4200 0.4400 0.4000 0.4250 469,427 +0.02(+3.66%)
Jan 07, 2019 0.4050 0.4275 0.3900 0.4100 446,454 +0.01(+3.67%)
Jan 04, 2019 0.3830 0.4000 0.3700 0.3955 454,000 +0.01(+2.99%)
Jan 03, 2019 0.3805 0.4000 0.3600 0.3840 422,029 -0.00(-1.03%)
Jan 02, 2019 0.3700 0.3900 0.3600 0.3880 269,826 +0.03(+7.78%)
Dec 31, 2018 0.3794 0.3900 0.3600 0.3600 533,000 -0.02(-5.26%)
Dec 28, 2018 0.3800 0.4000 0.3762 0.3800 554,400 -0.02(-4.52%)
Dec 27, 2018 0.3850 0.4000 0.3750 0.3980 360,659 +0.01(+3.38%)
Dec 26, 2018 0.4000 0.4000 0.3600 0.3850 281,460 -0.01(-1.28%)
Dec 24, 2018 0.3900 0.4000 0.3700 0.3900 239,700 -0.01(-2.99%)
Dec 21, 2018 0.4100 0.4400 0.3888 0.4020 635,600 -0.01(-1.95%)
Dec 20, 2018 0.4100 0.4250 0.3850 0.4100 339,450 +0.00(+0.00%)
Dec 19, 2018 0.4079 0.4200 0.3850 0.4100 549,298 +0.01(+2.50%)
Dec 18, 2018 0.4100 0.4449 0.3930 0.4000 591,027 -0.03(-7.15%)
Dec 17, 2018 0.4500 0.4500 0.4000 0.4308 274,993 +0.01(+1.36%)
Dec 14, 2018 0.4625 0.4880 0.4200 0.4250 723,000 -0.03(-7.10%)
Dec 13, 2018 0.4200 0.4700 0.4100 0.4575 590,465 +0.04(+8.93%)
Dec 12, 2018 0.4000 0.4200 0.3700 0.4200 951,243 +0.01(+1.94%)
Dec 11, 2018 0.4400 0.4450 0.3960 0.4120 1,379,639 -0.03(-7.42%)
Dec 10, 2018 0.4650 0.4850 0.4300 0.4450 1,122,603 -0.03(-7.29%)
Dec 07, 2018 0.5615 0.5695 0.4210 0.4800 3,203,800 -0.11(-17.99%)
Dec 06, 2018 0.5900 0.6399 0.5400 0.5853 1,441,392 +0.02(+2.68%)
Dec 04, 2018 0.6125 0.6300 0.5400 0.5700 1,349,000 -0.04(-6.56%)
Dec 03, 2018 0.5875 0.6630 0.5855 0.6100 1,420,457 +0.03(+4.27%)
Nov 30, 2018 0.5110 0.6000 0.5110 0.5850 1,069,700 +0.07(+14.48%)
Nov 29, 2018 0.5010 0.5300 0.4630 0.5110 1,221,867 -0.02(-4.06%)
Nov 28, 2018 0.5750 0.5750 0.5200 0.5326 755,029 -0.04(-6.90%)
Nov 27, 2018 0.6290 0.6290 0.5570 0.5721 1,415,449 -0.03(-5.44%)
Nov 26, 2018 0.6000 0.6400 0.5900 0.6050 1,408,683 +0.02(+2.54%)
Nov 23, 2018 0.5851 0.6440 0.5510 0.5900 2,049,700 +0.03(+5.08%)
Nov 21, 2018 0.5615 0.5615 0.5615 0 +0.06(+12.98%)
Nov 20, 2018 0.4913 0.5200 0.4600 0.4970 1,722,101 +0.02(+3.11%)
Nov 19, 2018 0.4500 0.5300 0.4350 0.4820 2,269,895 +0.04(+9.55%)
Nov 16, 2018 0.4348 0.4480 0.4160 0.4400 805,400 +0.02(+3.53%)
Nov 15, 2018 0.3791 0.4500 0.3791 0.4250 1,904,646 +0.04(+11.84%)
Nov 14, 2018 0.3625 0.4100 0.3520 0.3800 832,486 +0.01(+2.70%)
Nov 13, 2018 0.3865 0.3980 0.3520 0.3700 678,755 -0.02(-4.24%)
Nov 12, 2018 0.3850 0.3980 0.3650 0.3864 420,444 +0.00(+0.36%)
Nov 09, 2018 0.4000 0.4000 0.3230 0.3850 1,249,900 -0.06(-14.43%)
Nov 08, 2018 0.4270 0.4750 0.3800 0.4499 1,374,670 +0.03(+6.99%)
Nov 07, 2018 0.3340 0.4600 0.3340 0.4205 2,587,245 +0.09(+25.86%)
Nov 06, 2018 0.3345 0.3350 0.3280 0.3341 503,176 +0.00(+0.03%)
Nov 05, 2018 0.3300 0.3390 0.3200 0.3340 429,706 +0.01(+2.14%)
Nov 02, 2018 0.3151 0.3300 0.3050 0.3270 644,800 +0.01(+3.81%)
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.