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

Netlist Inc (OP: NLST )

1.640 +0.220 (+15.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
May 03, 2021 2.160 2.210 2.150 2.180 615,464 -0.01(-0.46%)
Apr 30, 2021 2.200 2.200 2.110 2.190 503,000 +0.01(+0.46%)
Apr 29, 2021 2.270 2.270 2.160 2.180 716,706 -0.02(-0.91%)
Apr 28, 2021 2.270 2.270 2.190 2.200 389,315 -0.03(-1.57%)
Apr 27, 2021 2.240 2.260 2.180 2.235 461,701 +0.00(+0.22%)
Apr 26, 2021 2.210 2.250 2.170 2.230 598,675 +0.01(+0.45%)
Apr 23, 2021 2.280 2.290 2.210 2.220 513,600 -0.02(-1.11%)
Apr 22, 2021 2.260 2.300 2.200 2.245 520,870 -0.02(-1.10%)
Apr 21, 2021 2.260 2.310 2.235 2.270 461,970 +0.04(+1.79%)
Apr 20, 2021 2.240 2.280 2.190 2.230 648,743 +0.01(+0.45%)
Apr 19, 2021 2.190 2.270 2.150 2.220 699,451 +0.07(+3.26%)
Apr 16, 2021 2.190 2.195 2.100 2.150 634,400 -0.02(-0.92%)
Apr 15, 2021 2.200 2.220 2.100 2.170 472,617 -0.03(-1.36%)
Apr 14, 2021 2.210 2.250 2.120 2.200 572,937 -0.02(-0.90%)
Apr 13, 2021 2.230 2.320 2.150 2.220 640,378 -0.03(-1.33%)
Apr 12, 2021 2.380 2.500 2.150 2.250 1,249,762 +0.05(+2.27%)
Apr 09, 2021 2.090 2.240 1.960 2.200 1,963,500 +0.18(+8.91%)
Apr 08, 2021 2.140 2.150 1.910 2.020 4,529,184 -0.53(-20.78%)
Apr 07, 2021 2.930 2.940 2.420 2.550 7,109,661 -0.42(-14.14%)
Apr 06, 2021 2.610 3.050 2.510 2.970 12,688,199 +1.27(+74.71%)
Apr 05, 2021 1.730 1.750 1.650 1.700 445,957 +0.03(+1.80%)
Apr 01, 2021 1.750 1.790 1.630 1.670 1,003,300 -0.07(-4.02%)
Mar 31, 2021 1.800 1.830 1.710 1.740 676,616 -0.01(-0.57%)
Mar 30, 2021 1.810 1.850 1.700 1.750 627,886 -0.05(-2.78%)
Mar 29, 2021 1.850 1.920 1.710 1.800 584,181 -0.05(-2.70%)
Mar 26, 2021 1.960 1.960 1.750 1.850 617,700 +0.00(+0.00%)
Mar 25, 2021 1.780 1.930 1.660 1.850 817,671 +0.06(+3.06%)
Mar 24, 2021 1.880 1.930 1.700 1.795 1,251,195 -0.09(-5.03%)
Mar 23, 2021 1.920 1.940 1.870 1.890 378,041 -0.03(-1.56%)
Mar 22, 2021 1.920 1.950 1.870 1.920 444,209 +0.01(+0.52%)
Mar 19, 2021 1.900 1.960 1.860 1.910 483,700 +0.05(+2.96%)
Mar 18, 2021 1.980 2.020 1.820 1.855 1,150,399 -0.13(-6.43%)
Mar 17, 2021 1.950 2.040 1.880 1.982 713,816 +0.06(+3.26%)
Mar 16, 2021 1.940 2.100 1.835 1.920 1,428,771 +0.13(+7.26%)
Mar 15, 2021 1.820 1.940 1.660 1.790 2,419,396 -0.01(-0.56%)
Mar 12, 2021 1.810 1.860 1.730 1.800 1,195,400 -0.06(-3.23%)
Mar 11, 2021 1.920 1.980 1.820 1.860 1,168,727 -0.02(-1.06%)
Mar 10, 2021 1.740 1.960 1.570 1.880 2,111,456 +0.22(+13.25%)
Mar 09, 2021 1.750 1.760 1.480 1.660 3,152,910 -0.16(-8.79%)
Mar 08, 2021 1.860 1.950 1.700 1.820 2,148,831 -0.06(-3.19%)
Mar 05, 2021 1.910 2.250 1.610 1.880 5,477,800 -0.33(-14.93%)
Mar 04, 2021 2.730 2.960 1.870 2.210 11,669,892 -0.14(-5.96%)
Mar 03, 2021 1.670 2.370 1.640 2.350 10,132,392 +0.85(+56.67%)
Mar 02, 2021 1.280 1.500 1.260 1.500 2,809,930 +0.28(+22.95%)
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.