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

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

0.7499 -0.0596 (-7.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 13, 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 (%)
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%)
Dec 02, 2024 0.9892 0.9900 0.9350 0.9381 596,703 -0.05(-4.76%)
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%)
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.