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 31, 2019 0.3600 0.3800 0.3178 0.3700 462,000 +0.01(+2.78%)
May 30, 2019 0.3510 0.3700 0.3510 0.3600 110,495 +0.00(+0.03%)
May 29, 2019 0.3700 0.3750 0.3515 0.3599 80,922 +0.01(+2.54%)
May 28, 2019 0.3600 0.3749 0.3500 0.3510 186,109 -0.01(-1.74%)
May 24, 2019 0.3548 0.3748 0.3500 0.3572 135,700 -0.00(-0.64%)
May 23, 2019 0.3600 0.3900 0.3500 0.3595 306,778 -0.03(-7.82%)
May 22, 2019 0.3600 0.4000 0.3530 0.3900 288,459 +0.02(+5.41%)
May 21, 2019 0.3800 0.3800 0.3600 0.3700 221,458 -0.01(-2.63%)
May 20, 2019 0.3900 0.3900 0.3550 0.3800 83,086 +0.00(+0.00%)
May 17, 2019 0.3350 0.3800 0.3350 0.3800 320,600 +0.03(+8.57%)
May 16, 2019 0.3570 0.3900 0.3388 0.3500 453,071 -0.02(-4.89%)
May 15, 2019 0.3700 0.3800 0.3050 0.3680 820,193 -0.03(-8.32%)
May 14, 2019 0.4000 0.4050 0.3600 0.4014 572,288 +0.01(+3.45%)
May 13, 2019 0.3648 0.3900 0.3500 0.3880 203,699 +0.02(+6.36%)
May 10, 2019 0.3698 0.3698 0.3500 0.3648 253,000 +0.01(+1.90%)
May 09, 2019 0.3698 0.3698 0.3503 0.3580 133,734 -0.01(-3.19%)
May 08, 2019 0.3700 0.3750 0.3500 0.3698 228,053 +0.00(+0.27%)
May 07, 2019 0.3700 0.3800 0.3550 0.3688 227,996 -0.02(-3.96%)
May 06, 2019 0.3701 0.3840 0.3700 0.3840 187,518 +0.00(+1.05%)
May 03, 2019 0.3850 0.3900 0.3701 0.3800 255,400 -0.01(-1.30%)
May 02, 2019 0.3710 0.3850 0.3671 0.3850 195,926 +0.01(+1.32%)
May 01, 2019 0.3940 0.3940 0.3650 0.3800 205,096 +0.01(+2.29%)
Apr 30, 2019 0.3600 0.3950 0.3600 0.3715 252,922 +0.01(+1.78%)
Apr 29, 2019 0.3990 0.3990 0.3650 0.3650 313,964 -0.02(-4.82%)
Apr 26, 2019 0.3900 0.4000 0.3588 0.3835 450,700 -0.01(-1.67%)
Apr 25, 2019 0.3900 0.4000 0.3750 0.3900 275,318 +0.01(+2.36%)
Apr 24, 2019 0.3900 0.4100 0.3712 0.3810 443,590 -0.02(-5.32%)
Apr 23, 2019 0.3900 0.4200 0.3900 0.4024 231,284 -0.01(-2.42%)
Apr 22, 2019 0.4200 0.4489 0.3851 0.4124 634,971 +0.01(+3.10%)
Apr 18, 2019 0.3950 0.4200 0.3900 0.4000 383,700 -0.01(-2.44%)
Apr 17, 2019 0.4299 0.4400 0.4000 0.4100 257,995 -0.01(-2.96%)
Apr 16, 2019 0.4000 0.4500 0.3800 0.4225 659,608 +0.01(+3.05%)
Apr 15, 2019 0.3990 0.4100 0.3610 0.4100 874,118 +0.00(+1.23%)
Apr 12, 2019 0.3925 0.4194 0.3925 0.4050 265,800 -0.01(-3.43%)
Apr 11, 2019 0.4200 0.4500 0.3900 0.4194 312,098 -0.00(-0.14%)
Apr 10, 2019 0.4300 0.4485 0.4175 0.4200 138,800 -0.01(-2.33%)
Apr 09, 2019 0.3800 0.4677 0.3800 0.4300 703,547 +0.05(+13.16%)
Apr 08, 2019 0.4000 0.4000 0.3800 0.3800 417,141 -0.01(-1.30%)
Apr 05, 2019 0.4050 0.4050 0.3800 0.3850 578,700 -0.02(-4.94%)
Apr 04, 2019 0.4150 0.4200 0.3800 0.4050 889,626 -0.01(-2.41%)
Apr 03, 2019 0.4655 0.4700 0.4100 0.4150 1,192,366 -0.04(-8.29%)
Apr 02, 2019 0.4550 0.4875 0.4300 0.4525 505,832 -0.01(-3.10%)
Apr 01, 2019 0.4900 0.4950 0.4501 0.4670 253,553 -0.03(-5.64%)
Mar 29, 2019 0.4560 0.4950 0.4560 0.4949 296,000 +0.03(+6.43%)
Mar 28, 2019 0.4500 0.4650 0.4400 0.4650 540,049 -0.00(-1.06%)
Mar 27, 2019 0.4940 0.5200 0.4501 0.4700 509,071 -0.03(-5.43%)
Mar 26, 2019 0.4980 0.5030 0.4910 0.4970 255,258 -0.00(-0.76%)
Mar 25, 2019 0.5255 0.5300 0.4990 0.5008 608,951 -0.03(-6.39%)
Mar 22, 2019 0.5400 0.5550 0.5200 0.5350 257,000 -0.02(-2.73%)
Mar 21, 2019 0.5325 0.5700 0.4921 0.5500 581,677 +0.04(+7.84%)
Mar 20, 2019 0.5350 0.5350 0.4950 0.5100 573,801 -0.02(-3.68%)
Mar 19, 2019 0.5361 0.5600 0.5200 0.5295 347,467 -0.01(-2.67%)
Mar 18, 2019 0.5400 0.5700 0.5300 0.5440 395,214 +0.02(+4.76%)
Mar 15, 2019 0.5400 0.5400 0.4900 0.5193 1,015,900 -0.02(-3.83%)
Mar 14, 2019 0.5686 0.5820 0.5400 0.5400 394,813 -0.03(-5.26%)
Mar 13, 2019 0.5820 0.5820 0.5501 0.5700 259,152 -0.01(-1.72%)
Mar 12, 2019 0.5850 0.6080 0.5560 0.5800 876,430 -0.01(-0.85%)
Mar 11, 2019 0.5500 0.5950 0.5400 0.5850 421,762 +0.04(+8.33%)
Mar 08, 2019 0.5600 0.5600 0.5200 0.5400 723,100 -0.01(-1.73%)
Mar 07, 2019 0.5900 0.5950 0.5300 0.5495 665,300 -0.02(-2.74%)
Mar 06, 2019 0.5860 0.5958 0.5530 0.5650 1,066,643 -0.02(-3.81%)
Mar 05, 2019 0.5900 0.5999 0.5700 0.5874 554,548 +0.02(+3.51%)
Mar 04, 2019 0.5460 0.5900 0.5460 0.5675 563,031 +0.02(+4.13%)
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.