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

Netlist Inc (OP: NLST )

0.9850 -0.0150 (-1.50%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 29, 2024 0.9950 1.010 0.9600 0.9850 227,820 -0.02(-1.50%)
Nov 27, 2024 1.020 1.030 0.9600 1.000 386,666 +0.01(+1.22%)
Nov 26, 2024 1.030 1.060 0.9100 0.9879 1,410,280 -0.04(-3.62%)
Nov 25, 2024 1.250 1.270 1.000 1.025 1,657,736 -0.10(-9.29%)
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%)
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.