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

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.3125 0.3199 0.3081 0.3130 702,281 +0.00(+0.13%)
Jan 30, 2018 0.3200 0.3200 0.3100 0.3126 1,061,309 -0.00(-0.79%)
Jan 29, 2018 0.3370 0.3389 0.3100 0.3151 1,858,607 -0.02(-5.32%)
Jan 26, 2018 0.3245 0.3395 0.3200 0.3328 1,884,860 +0.01(+2.68%)
Jan 25, 2018 0.3600 0.3614 0.3225 0.3241 3,662,279 -0.04(-10.22%)
Jan 24, 2018 0.3500 0.3925 0.3315 0.3610 9,682,105 +0.01(+1.89%)
Jan 23, 2018 0.3250 0.3676 0.3152 0.3543 8,557,007 +0.03(+8.95%)
Jan 22, 2018 0.3154 0.3300 0.3055 0.3252 2,065,024 +0.01(+3.57%)
Jan 19, 2018 0.3125 0.3288 0.3000 0.3140 5,355,357 +0.01(+2.28%)
Jan 18, 2018 0.3301 0.3327 0.3024 0.3070 3,411,322 -0.03(-7.75%)
Jan 17, 2018 0.3485 0.3485 0.3250 0.3328 1,951,915 -0.02(-4.37%)
Jan 16, 2018 0.3435 0.3672 0.3350 0.3480 3,577,963 +0.00(+1.46%)
Jan 12, 2018 0.3430 0.3430 0.3430 0 -0.02(-4.72%)
Jan 11, 2018 0.3310 0.3790 0.3200 0.3600 4,699,614 +0.02(+6.79%)
Jan 10, 2018 0.3700 0.3700 0.3320 0.3371 1,069,847 -0.02(-4.37%)
Jan 09, 2018 0.3750 0.3800 0.3413 0.3525 1,306,033 -0.01(-3.56%)
Jan 08, 2018 0.3500 0.3749 0.3310 0.3655 3,128,709 +0.01(+3.72%)
Jan 05, 2018 0.3651 0.3680 0.3350 0.3524 1,319,558 -0.01(-2.27%)
Jan 04, 2018 0.3500 0.3655 0.3450 0.3606 1,265,517 +0.01(+4.22%)
Jan 03, 2018 0.3490 0.3634 0.3312 0.3460 1,715,897 -0.01(-3.08%)
Jan 02, 2018 0.3345 0.3900 0.3260 0.3570 7,190,686 +0.05(+16.10%)
Dec 29, 2017 0.3075 0.3075 0.3075 0 +0.01(+3.54%)
Dec 28, 2017 0.3090 0.3091 0.2955 0.2970 1,623,411 -0.01(-3.67%)
Dec 27, 2017 0.3150 0.3178 0.3030 0.3083 1,248,809 +0.00(+1.08%)
Dec 26, 2017 0.3160 0.3248 0.3025 0.3050 1,101,782 -0.01(-3.94%)
Dec 22, 2017 0.3134 0.3270 0.2901 0.3175 1,226,128 -0.00(-0.47%)
Dec 21, 2017 0.3199 0.3350 0.3100 0.3190 1,682,576 -0.00(-0.31%)
Dec 20, 2017 0.3500 0.3629 0.3110 0.3200 2,952,461 -0.05(-12.74%)
Dec 19, 2017 0.4080 0.4300 0.3405 0.3667 9,842,567 -0.02(-4.90%)
Dec 18, 2017 0.3100 0.3950 0.3050 0.3856 16,711,763 +0.08(+24.39%)
Dec 15, 2017 0.3048 0.3159 0.2900 0.3100 1,611,608 +0.01(+3.33%)
Dec 14, 2017 0.3392 0.3400 0.2950 0.3000 2,114,424 -0.04(-11.37%)
Dec 13, 2017 0.2800 0.3450 0.2600 0.3385 4,262,792 +0.06(+23.14%)
Dec 12, 2017 0.2900 0.2950 0.2500 0.2749 1,392,791 -0.02(-5.21%)
Dec 11, 2017 0.3000 0.3048 0.2808 0.2900 1,048,968 -0.01(-2.19%)
Dec 08, 2017 0.3080 0.3080 0.2850 0.2965 949,576 +0.00(+0.27%)
Dec 07, 2017 0.3200 0.3297 0.2930 0.2957 2,201,006 -0.02(-6.13%)
Dec 06, 2017 0.3230 0.3250 0.3100 0.3150 932,040 -0.01(-2.99%)
Dec 05, 2017 0.3300 0.3300 0.3180 0.3247 997,530 -0.00(-0.43%)
Dec 04, 2017 0.3383 0.3499 0.3150 0.3261 1,745,747 -0.01(-2.07%)
Dec 01, 2017 0.3200 0.3450 0.3020 0.3330 2,295,282 +0.01(+4.06%)
Nov 30, 2017 0.3470 0.3489 0.3100 0.3200 1,513,057 -0.01(-3.03%)
Nov 29, 2017 0.3500 0.3750 0.3210 0.3300 4,534,077 -0.00(-0.33%)
Nov 28, 2017 0.3300 0.3394 0.3253 0.3311 1,358,757 +0.01(+1.78%)
Nov 27, 2017 0.3400 0.3400 0.3200 0.3253 1,637,525 +0.01(+2.59%)
Nov 24, 2017 0.3060 0.3200 0.3060 0.3171 1,590,408 +0.01(+4.34%)
Nov 22, 2017 0.3100 0.3110 0.2900 0.3039 1,862,209 -0.00(-0.36%)
Nov 21, 2017 0.3400 0.3400 0.3000 0.3050 855,604 -0.01(-2.59%)
Nov 20, 2017 0.3250 0.3300 0.3100 0.3131 1,114,644 -0.01(-4.25%)
Nov 17, 2017 0.3559 0.3600 0.3100 0.3270 1,989,235 -0.01(-3.54%)
Nov 16, 2017 0.3519 0.4000 0.3300 0.3390 3,980,497 +0.03(+10.14%)
Nov 15, 2017 0.3600 0.4100 0.2811 0.3078 9,633,878 -0.34(-52.64%)
Nov 14, 2017 0.7000 0.7500 0.6488 0.6499 1,642,894 -0.05(-6.49%)
Nov 13, 2017 0.7000 0.7200 0.6850 0.6950 191,867 -0.01(-0.71%)
Nov 10, 2017 0.6810 0.7250 0.6810 0.7000 426,196 +0.02(+2.64%)
Nov 09, 2017 0.6760 0.6900 0.6760 0.6820 101,902 -0.00(-0.07%)
Nov 08, 2017 0.7000 0.7000 0.6806 0.6825 104,786 -0.02(-2.49%)
Nov 07, 2017 0.6937 0.7000 0.6810 0.6999 104,429 +0.01(+1.43%)
Nov 06, 2017 0.6800 0.7100 0.6800 0.6900 205,955 +0.01(+1.47%)
Nov 03, 2017 0.6500 0.6810 0.6500 0.6800 216,526 +0.04(+6.27%)
Nov 02, 2017 0.7000 0.7001 0.6110 0.6399 273,402 +0.01(+1.23%)
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.