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

Netlist Inc (OP: NLST )

1.075 -0.055 (-4.87%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 25, 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 (%)
Nov 22, 2024 1.020 1.130 0.9601 1.130 1,218,824 +0.13(+13.00%)
Nov 21, 2024 1.080 1.100 1.000 1.000 838,003 +0.01(+1.19%)
Nov 20, 2024 0.9400 1.010 0.9400 0.9882 602,745 +0.05(+5.13%)
Nov 19, 2024 1.000 1.020 0.9400 0.9400 672,841 -0.04(-4.09%)
Nov 18, 2024 0.9800 1.040 0.9700 0.9801 699,219 +0.02(+2.09%)
Nov 15, 2024 1.090 1.090 0.9400 0.9600 1,644,462 -0.08(-7.69%)
Nov 14, 2024 1.030 1.140 1.030 1.040 472,782 -0.03(-2.80%)
Nov 13, 2024 1.110 1.130 1.030 1.070 590,832 -0.06(-5.73%)
Nov 12, 2024 1.160 1.245 1.070 1.135 645,668 -0.00(-0.44%)
Nov 11, 2024 1.250 1.350 0.9011 1.140 1,457,379 -0.13(-10.24%)
Nov 08, 2024 1.220 1.300 1.180 1.270 629,766 +0.09(+7.63%)
Nov 07, 2024 1.220 1.250 1.130 1.180 774,832 -0.02(-1.67%)
Nov 06, 2024 1.180 1.250 1.150 1.200 420,530 +0.03(+2.56%)
Nov 05, 2024 1.230 1.240 1.120 1.170 546,966 -0.04(-3.31%)
Nov 04, 2024 1.080 1.230 1.070 1.210 1,212,811 +0.14(+12.56%)
Nov 01, 2024 1.040 1.090 1.010 1.075 837,200 +0.02(+2.38%)
Oct 31, 2024 0.9401 1.080 0.9401 1.050 965,256 +0.10(+10.56%)
Oct 30, 2024 0.9450 0.9499 0.9100 0.9497 638,675 -0.00(-0.01%)
Oct 29, 2024 0.9001 0.9800 0.9001 0.9498 976,807 +0.05(+5.52%)
Oct 28, 2024 0.9100 0.9500 0.8900 0.9001 738,613 -0.05(-5.12%)
Oct 25, 2024 0.9280 0.9499 0.9050 0.9487 356,444 +0.04(+4.24%)
Oct 24, 2024 0.9500 0.9550 0.9000 0.9101 440,547 -0.01(-1.13%)
Oct 23, 2024 0.9500 0.9500 0.8851 0.9205 553,673 +0.02(+2.02%)
Oct 22, 2024 0.9290 1.050 0.8956 0.9023 2,353,508 -0.01(-1.39%)
Oct 21, 2024 0.9000 0.9400 0.8800 0.9150 1,457,438 +0.02(+2.66%)
Oct 18, 2024 0.8850 0.9490 0.8600 0.8913 2,663,406 +0.03(+3.64%)
Oct 17, 2024 0.9701 0.9999 0.8310 0.8600 6,823,364 -0.09(-9.71%)
Oct 16, 2024 1.050 1.080 0.9200 0.9525 3,829,867 -0.08(-7.97%)
Oct 15, 2024 1.060 1.080 1.020 1.035 1,520,007 -0.04(-3.27%)
Oct 14, 2024 1.090 1.130 1.060 1.070 719,773 -0.02(-1.83%)
Oct 11, 2024 1.250 1.260 1.070 1.090 3,933,401 -0.29(-21.01%)
Oct 10, 2024 1.200 1.380 1.180 1.380 908,517 +0.20(+16.75%)
Oct 09, 2024 1.150 1.200 1.150 1.182 304,879 +0.03(+2.78%)
Oct 08, 2024 1.150 1.200 1.140 1.150 205,452 -0.01(-0.86%)
Oct 07, 2024 1.140 1.190 1.110 1.160 212,141 +0.01(+0.87%)
Oct 04, 2024 1.130 1.170 1.110 1.150 296,248 +0.01(+0.52%)
Oct 03, 2024 1.160 1.180 1.130 1.144 252,326 -0.01(-0.52%)
Oct 02, 2024 1.150 1.160 1.110 1.150 304,946 +0.02(+2.22%)
Oct 01, 2024 1.140 1.150 1.120 1.125 267,178 -0.02(-2.17%)
Sep 30, 2024 1.160 1.190 1.130 1.150 410,388 -0.01(-0.86%)
Sep 27, 2024 1.160 1.200 1.150 1.160 218,651 +0.01(+0.87%)
Sep 26, 2024 1.130 1.180 1.130 1.150 195,092 -0.01(-0.43%)
Sep 25, 2024 1.190 1.190 1.050 1.155 561,064 -0.02(-1.95%)
Sep 24, 2024 1.150 1.190 1.140 1.178 318,459 +0.00(+0.00%)
Sep 23, 2024 1.210 1.210 1.170 1.178 177,829 -0.02(-1.83%)
Sep 20, 2024 1.200 1.250 1.160 1.200 185,305 +0.01(+0.84%)
Sep 19, 2024 1.190 1.290 1.160 1.190 390,760 -0.01(-0.83%)
Sep 18, 2024 1.200 1.210 1.170 1.200 189,866 +0.01(+0.84%)
Sep 17, 2024 1.160 1.240 1.150 1.190 266,678 +0.00(+0.00%)
Sep 16, 2024 1.230 1.230 1.170 1.190 208,180 -0.02(-1.65%)
Sep 13, 2024 1.200 1.250 1.160 1.210 260,352 +0.00(+0.17%)
Sep 12, 2024 1.210 1.220 1.200 1.208 148,210 -0.01(-0.98%)
Sep 11, 2024 1.220 1.220 1.170 1.220 120,769 +0.03(+2.52%)
Sep 10, 2024 1.190 1.250 1.160 1.190 405,272 +0.01(+0.85%)
Sep 09, 2024 1.180 1.260 1.140 1.180 300,133 +0.00(+0.00%)
Sep 06, 2024 1.170 1.240 1.150 1.180 448,571 -0.03(-2.48%)
Sep 05, 2024 1.210 1.240 1.160 1.210 383,844 -0.03(-2.10%)
Sep 04, 2024 1.300 1.300 1.210 1.236 210,208 -0.02(-1.90%)
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.