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

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
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 30, 2021 8.200 8.380 8.070 8.370 901,329 +0.00(+0.00%)
Jul 29, 2021 8.450 8.450 8.040 8.370 895,418 +0.16(+1.95%)
Jul 28, 2021 8.310 8.550 8.020 8.210 1,325,589 +0.28(+3.53%)
Jul 27, 2021 8.270 8.270 7.350 7.930 2,164,076 -0.38(-4.57%)
Jul 26, 2021 8.170 8.860 8.010 8.310 2,476,198 +0.39(+4.92%)
Jul 23, 2021 9.400 9.650 6.310 7.920 12,096,731 -1.47(-15.65%)
Jul 22, 2021 9.890 10.20 9.250 9.390 3,762,504 -0.36(-3.69%)
Jul 21, 2021 9.580 9.920 8.830 9.750 4,546,785 +0.92(+10.42%)
Jul 20, 2021 8.850 9.980 8.625 8.830 7,807,288 +0.72(+8.88%)
Jul 19, 2021 7.640 8.110 7.450 8.110 3,083,201 +0.56(+7.42%)
Jul 16, 2021 7.300 7.850 7.295 7.550 2,911,898 +0.25(+3.42%)
Jul 15, 2021 6.800 7.310 6.790 7.300 2,812,261 +0.59(+8.79%)
Jul 14, 2021 6.420 6.900 6.200 6.710 2,411,290 -0.23(-3.31%)
Jul 13, 2021 7.020 7.200 6.350 6.940 4,696,991 +0.11(+1.54%)
Jul 12, 2021 6.290 6.920 6.040 6.835 4,963,882 +0.85(+14.30%)
Jul 09, 2021 5.890 6.020 5.700 5.980 3,539,840 +0.21(+3.59%)
Jul 08, 2021 5.400 5.900 5.390 5.772 3,377,614 +0.39(+7.30%)
Jul 07, 2021 4.980 5.500 4.250 5.380 4,169,519 +0.41(+8.25%)
Jul 06, 2021 5.510 5.850 4.890 4.970 8,356,389 +0.19(+3.97%)
Jul 02, 2021 4.110 4.980 4.020 4.780 5,698,397 +0.88(+22.56%)
Jul 01, 2021 3.900 4.000 3.820 3.900 3,893,821 +0.10(+2.63%)
Jun 30, 2021 3.360 3.820 3.330 3.800 4,394,529 +0.54(+16.56%)
Jun 29, 2021 2.967 3.280 2.890 3.260 1,637,452 +0.32(+10.88%)
Jun 28, 2021 3.070 3.190 2.760 2.940 4,634,222 +0.35(+13.51%)
Jun 25, 2021 2.150 2.600 2.150 2.590 1,075,394 +0.44(+20.47%)
Jun 24, 2021 2.140 2.180 2.130 2.150 590,900 +0.00(+0.00%)
Jun 23, 2021 2.120 2.160 2.110 2.150 274,151 +0.04(+1.90%)
Jun 22, 2021 2.110 2.150 2.070 2.110 344,188 -0.01(-0.24%)
Jun 21, 2021 2.130 2.170 2.100 2.115 372,815 -0.02(-1.05%)
Jun 18, 2021 2.140 2.150 2.050 2.138 450,145 +0.02(+0.83%)
Jun 17, 2021 2.160 2.160 2.050 2.120 395,161 -0.04(-1.85%)
Jun 16, 2021 2.150 2.190 2.070 2.160 359,718 +0.01(+0.47%)
Jun 15, 2021 2.180 2.190 2.120 2.150 296,173 -0.02(-1.15%)
Jun 14, 2021 2.190 2.200 2.150 2.175 309,976 -0.02(-0.68%)
Jun 11, 2021 2.150 2.190 2.120 2.190 318,063 +0.02(+0.92%)
Jun 10, 2021 2.110 2.190 2.100 2.170 339,630 +0.06(+2.84%)
Jun 09, 2021 2.120 2.200 2.060 2.110 586,069 -0.01(-0.47%)
Jun 08, 2021 2.080 2.140 2.070 2.120 332,842 +0.05(+2.42%)
Jun 07, 2021 2.060 2.100 2.030 2.070 334,497 +0.01(+0.49%)
Jun 04, 2021 2.000 2.070 1.950 2.060 307,299 +0.08(+4.04%)
Jun 03, 2021 2.040 2.065 1.970 1.980 593,029 -0.08(-3.88%)
Jun 02, 2021 2.090 2.100 2.000 2.060 558,205 +0.01(+0.49%)
Jun 01, 2021 2.140 2.140 2.040 2.050 386,861 -0.05(-2.38%)
May 28, 2021 2.140 2.140 2.038 2.100 392,711 -0.02(-0.94%)
May 27, 2021 2.140 2.140 2.050 2.120 352,374 +0.03(+1.44%)
May 26, 2021 2.160 2.160 2.050 2.090 590,703 -0.06(-2.79%)
May 25, 2021 2.050 2.170 2.050 2.150 293,774 +0.04(+1.90%)
May 24, 2021 2.190 2.220 2.090 2.110 377,462 -0.08(-3.65%)
May 21, 2021 2.150 2.230 2.140 2.190 382,746 -0.01(-0.45%)
May 20, 2021 2.130 2.250 2.130 2.200 474,160 +0.05(+2.33%)
May 19, 2021 2.240 2.245 2.060 2.150 486,136 -0.11(-4.87%)
May 18, 2021 1.950 2.440 1.920 2.260 1,091,089 +0.33(+17.10%)
May 17, 2021 1.980 1.990 1.900 1.930 513,688 -0.05(-2.53%)
May 14, 2021 1.980 2.000 1.890 1.980 738,196 -0.01(-0.50%)
May 13, 2021 1.970 2.080 1.935 1.990 822,381 +0.07(+3.92%)
May 12, 2021 2.240 2.240 1.730 1.915 1,917,331 -0.27(-12.56%)
May 11, 2021 2.170 2.220 2.110 2.190 720,154 -0.01(-0.45%)
May 10, 2021 2.150 2.200 2.150 2.200 582,608 +0.04(+1.62%)
May 07, 2021 2.170 2.200 2.150 2.165 393,680 +0.00(+0.23%)
May 06, 2021 2.150 2.210 2.150 2.160 490,515 -0.01(-0.46%)
May 05, 2021 2.200 2.240 2.160 2.170 242,909 -0.00(-0.09%)
May 04, 2021 2.190 2.250 2.150 2.172 572,477 -0.01(-0.37%)
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.