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

Netlist, Inc. - Common Stock (OP: NLST )

0.6900 +0.0200 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 14, 2025 0.6675 0.6950 0.6500 0.6900 384,462 +0.02(+2.99%)
Feb 13, 2025 0.6600 0.6900 0.6600 0.6700 286,486 -0.01(-0.89%)
Feb 12, 2025 0.6750 0.6900 0.6600 0.6760 187,130 +0.00(+0.52%)
Feb 11, 2025 0.6750 0.7000 0.6500 0.6725 233,190 -0.01(-0.96%)
Feb 10, 2025 0.7000 0.7279 0.6321 0.6790 629,608 -0.02(-2.30%)
Feb 07, 2025 0.6450 0.7000 0.6370 0.6950 578,022 +0.05(+7.75%)
Feb 06, 2025 0.6510 0.6650 0.6300 0.6450 509,639 -0.01(-0.92%)
Feb 05, 2025 0.6802 0.7000 0.6465 0.6510 851,588 -0.03(-4.29%)
Feb 04, 2025 0.7200 0.7200 0.6765 0.6802 284,339 -0.03(-4.20%)
Feb 03, 2025 0.7200 0.7300 0.6900 0.7100 513,356 -0.02(-2.70%)
Jan 31, 2025 0.7200 0.7500 0.6900 0.7297 508,256 -0.00(-0.45%)
Jan 30, 2025 0.7108 0.7561 0.7010 0.7330 280,658 +0.02(+3.24%)
Jan 29, 2025 0.6900 0.7399 0.6900 0.7100 504,164 -0.00(-0.35%)
Jan 28, 2025 0.7100 0.7350 0.6900 0.7125 342,946 -0.01(-1.23%)
Jan 27, 2025 0.7601 0.7800 0.7001 0.7214 484,309 -0.04(-5.64%)
Jan 24, 2025 0.7800 0.8099 0.7600 0.7645 307,564 +0.00(+0.33%)
Jan 23, 2025 0.7800 0.8000 0.7600 0.7620 195,388 -0.01(-1.68%)
Jan 22, 2025 0.7220 0.8000 0.7220 0.7750 569,329 +0.02(+1.97%)
Jan 21, 2025 0.7665 0.7814 0.7201 0.7600 540,896 +0.02(+2.77%)
Jan 17, 2025 0.6901 0.7395 0.6900 0.7395 349,250 +0.05(+7.25%)
Jan 16, 2025 0.6464 0.7000 0.6464 0.6895 737,303 -0.00(-0.07%)
Jan 15, 2025 0.7160 0.7160 0.6764 0.6900 1,258,506 -0.04(-5.40%)
Jan 14, 2025 0.7650 0.7790 0.7200 0.7294 822,573 -0.02(-2.73%)
Jan 13, 2025 0.8000 0.8000 0.7300 0.7499 1,363,224 -0.06(-7.36%)
Jan 10, 2025 0.8350 0.8400 0.8000 0.8095 460,271 -0.03(-3.61%)
Jan 08, 2025 0.8600 0.8600 0.8060 0.8398 394,135 -0.03(-3.42%)
Jan 07, 2025 0.8500 0.9000 0.8500 0.8695 182,755 +0.02(+2.17%)
Jan 06, 2025 0.9000 0.9100 0.8500 0.8510 357,457 -0.05(-5.43%)
Jan 03, 2025 0.8501 0.9299 0.7725 0.8999 511,073 +0.04(+5.25%)
Jan 02, 2025 0.8399 0.8800 0.8000 0.8550 545,610 +0.05(+6.81%)
Dec 31, 2024 0.8005 0 +0.02(+2.76%)
Dec 30, 2024 0.7837 0.8200 0.7125 0.7790 1,969,590 -0.06(-6.99%)
Dec 27, 2024 0.8625 0.8705 0.8200 0.8375 1,658,976 -0.05(-5.90%)
Dec 26, 2024 0.9240 0.9240 0.8700 0.8900 598,056 -0.02(-1.99%)
Dec 24, 2024 0.8800 0.9300 0.8715 0.9081 231,181 +0.01(+1.58%)
Dec 23, 2024 0.9200 0.9600 0.8700 0.8940 810,208 -0.02(-2.28%)
Dec 20, 2024 0.9000 0.9572 0.9000 0.9149 367,204 +0.00(+0.54%)
Dec 19, 2024 0.9310 0.9900 0.8901 0.9100 659,912 -0.03(-3.55%)
Dec 18, 2024 0.9600 1.000 0.9356 0.9435 514,175 -0.01(-0.69%)
Dec 17, 2024 0.9450 1.000 0.9400 0.9501 439,737 -0.04(-4.03%)
Dec 16, 2024 1.010 1.060 0.9800 0.9900 742,325 -0.10(-9.17%)
Dec 13, 2024 1.140 1.170 1.090 1.090 500,440 -0.03(-3.11%)
Dec 12, 2024 1.040 1.190 1.040 1.125 1,377,751 +0.08(+7.15%)
Dec 11, 2024 0.9800 1.095 0.9600 1.050 1,372,036 +0.08(+8.24%)
Dec 10, 2024 0.9300 0.9799 0.9200 0.9700 643,671 +0.04(+4.35%)
Dec 09, 2024 0.9298 0.9771 0.9200 0.9296 483,607 +0.01(+1.04%)
Dec 06, 2024 0.9300 0.9400 0.9100 0.9200 396,492 +0.02(+2.22%)
Dec 05, 2024 0.9200 0.9400 0.8850 0.9000 433,679 -0.02(-2.48%)
Dec 04, 2024 0.9180 0.9400 0.8739 0.9229 503,656 +0.02(+1.87%)
Dec 03, 2024 0.9261 0.9400 0.9000 0.9060 753,443 -0.03(-3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.