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

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

0.9699 +0.0069 (+0.72%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 0.9700 1.030 0.9600 0.9630 384,759 -0.06(-5.77%)
Mar 28, 2025 1.060 1.070 0.9600 1.022 338,033 -0.03(-2.67%)
Mar 27, 2025 1.020 1.100 0.9820 1.050 498,015 -0.01(-1.41%)
Mar 26, 2025 1.070 1.120 0.9250 1.065 747,628 +0.00(+0.14%)
Mar 25, 2025 1.180 1.270 1.040 1.063 1,154,196 -0.10(-8.32%)
Mar 24, 2025 1.130 1.320 1.050 1.160 2,311,009 +0.05(+4.50%)
Mar 21, 2025 1.060 1.190 1.060 1.110 1,999,733 +0.06(+6.07%)
Mar 20, 2025 0.8899 1.050 0.8601 1.046 1,256,528 +0.25(+31.06%)
Mar 19, 2025 1.100 1.100 0.7700 0.7985 2,511,628 -0.30(-27.41%)
Mar 18, 2025 1.130 1.160 1.050 1.100 592,804 -0.04(-3.51%)
Mar 17, 2025 1.200 1.200 1.110 1.140 940,005 -0.05(-4.20%)
Mar 14, 2025 1.060 1.250 1.030 1.190 1,238,873 +0.08(+7.21%)
Mar 13, 2025 1.240 1.250 1.090 1.110 1,005,086 -0.13(-10.48%)
Mar 12, 2025 1.010 1.240 1.010 1.240 1,778,279 +0.26(+26.53%)
Mar 11, 2025 1.080 1.080 0.8800 0.9800 1,033,878 -0.07(-6.35%)
Mar 10, 2025 1.000 1.100 0.9773 1.046 1,148,432 +0.06(+6.09%)
Mar 07, 2025 0.8280 1.000 0.7900 0.9864 1,351,970 +0.18(+22.99%)
Mar 06, 2025 0.8280 0.8600 0.7800 0.8020 394,406 -0.03(-3.14%)
Mar 05, 2025 0.8500 0.8650 0.7901 0.8280 650,432 -0.04(-4.83%)
Mar 04, 2025 0.6600 0.9340 0.6501 0.8700 2,402,718 +0.20(+30.43%)
Mar 03, 2025 0.6400 0.6800 0.6400 0.6670 248,559 +0.01(+1.08%)
Feb 28, 2025 0.6500 0.6700 0.6411 0.6599 208,022 -0.00(-0.02%)
Feb 27, 2025 0.6575 0.6700 0.6400 0.6600 162,455 +0.01(+0.95%)
Feb 26, 2025 0.6619 0.6700 0.6350 0.6538 260,378 +0.02(+2.96%)
Feb 25, 2025 0.6800 0.6860 0.6300 0.6350 766,329 -0.04(-6.07%)
Feb 24, 2025 0.6900 0.7020 0.6501 0.6760 596,887 +0.00(+0.15%)
Feb 21, 2025 0.6838 0.7100 0.6600 0.6750 491,185 -0.02(-2.74%)
Feb 20, 2025 0.6690 0.7200 0.6600 0.6940 742,859 +0.03(+3.95%)
Feb 19, 2025 0.6570 0.6800 0.6570 0.6676 176,896 +0.01(+1.61%)
Feb 18, 2025 0.6900 0.6900 0.6521 0.6570 484,452 -0.03(-4.78%)
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%)
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.