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

Netlist Inc (OP: NLST )

1.430 +0.060 (+4.38%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 7, 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 (%)
Feb 28, 2019 0.5599 0.5790 0.4870 0.5695 1,761,908 -0.03(-5.10%)
Feb 27, 2019 0.6230 0.6500 0.5500 0.6001 1,515,610 -0.03(-4.75%)
Feb 26, 2019 0.6325 0.6650 0.6121 0.6300 2,023,272 +0.01(+1.61%)
Feb 25, 2019 0.6000 0.6349 0.5750 0.6200 2,167,665 +0.07(+12.73%)
Feb 22, 2019 0.5110 0.6170 0.5020 0.5500 4,715,600 +0.03(+6.38%)
Feb 21, 2019 0.5026 0.5300 0.4900 0.5170 786,790 +0.04(+7.26%)
Feb 20, 2019 0.5450 0.5450 0.4800 0.4820 1,480,708 -0.01(-1.63%)
Feb 19, 2019 0.4190 0.5600 0.3600 0.4900 4,623,954 +0.15(+45.40%)
Feb 15, 2019 0.3500 0.3600 0.3300 0.3370 355,800 -0.00(-0.82%)
Feb 14, 2019 0.3493 0.3585 0.3300 0.3398 181,685 -0.02(-4.28%)
Feb 13, 2019 0.3650 0.3650 0.3200 0.3550 504,211 +0.00(+0.34%)
Feb 12, 2019 0.3455 0.3680 0.3400 0.3538 287,870 -0.00(-1.03%)
Feb 11, 2019 0.3400 0.3680 0.3225 0.3575 512,885 +0.02(+6.72%)
Feb 08, 2019 0.3040 0.3400 0.3040 0.3350 681,700 -0.00(-0.71%)
Feb 07, 2019 0.3176 0.3480 0.3000 0.3374 752,365 -0.02(-6.25%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3599 232,988 +0.01(+2.83%)
Feb 05, 2019 0.3660 0.3660 0.3410 0.3500 513,736 -0.01(-2.78%)
Feb 04, 2019 0.3500 0.3670 0.3350 0.3600 953,066 +0.02(+7.46%)
Feb 01, 2019 0.4000 0.4150 0.2500 0.3350 1,439,200 -0.06(-15.19%)
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%)
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.