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 (%)
Nov 28, 2014 0.8100 0.8300 0.7700 0.8001 24,851 -0.03(-3.28%)
Nov 26, 2014 0.8100 0.8272 0.8272 0.8272 38,700 +0.04(+4.70%)
Nov 25, 2014 0.8200 0.8200 0.7700 0.7901 20,181 +0.01(+1.29%)
Nov 24, 2014 0.8300 0.8399 0.7800 0.7800 44,338 -0.02(-2.50%)
Nov 21, 2014 0.7900 0.8133 0.7500 0.8000 80,606 +0.01(+1.27%)
Nov 20, 2014 0.8200 0.8505 0.7700 0.7900 81,289 -0.01(-1.26%)
Nov 19, 2014 0.7800 0.8424 0.7800 0.8001 20,224 -0.01(-1.22%)
Nov 18, 2014 0.8100 0.8800 0.7900 0.8100 104,265 +0.03(+3.18%)
Nov 17, 2014 0.7700 0.7850 0.7499 0.7850 36,146 +0.04(+5.09%)
Nov 14, 2014 0.7700 0.8200 0.7100 0.7470 68,341 -0.01(-1.71%)
Nov 13, 2014 0.8000 0.8270 0.7500 0.7600 203,877 -0.02(-2.56%)
Nov 12, 2014 0.8000 0.9300 0.7505 0.7800 324,572 +0.04(+5.12%)
Nov 11, 2014 0.7500 0.7700 0.7400 0.7420 148,204 +0.00(+0.27%)
Nov 10, 2014 0.7500 0.7900 0.7400 0.7400 212,253 -0.02(-2.03%)
Nov 07, 2014 0.7500 0.7860 0.7301 0.7553 70,460 +0.01(+0.71%)
Nov 06, 2014 0.7800 0.8400 0.7490 0.7500 135,647 -0.02(-2.56%)
Nov 05, 2014 0.8007 0.8107 0.6600 0.7697 397,644 -0.04(-4.98%)
Nov 04, 2014 0.8800 0.8800 0.8000 0.8100 196,970 -0.06(-6.90%)
Nov 03, 2014 0.8800 0.9200 0.8640 0.8700 98,704 -0.04(-4.67%)
Oct 31, 2014 0.9297 0.9300 0.8983 0.9126 90,245 +0.02(+1.89%)
Oct 30, 2014 0.8900 0.9300 0.8500 0.8957 143,890 +0.00(+0.41%)
Oct 29, 2014 0.8806 0.8806 0.8800 0.8920 49,200 -0.01(-0.71%)
Oct 28, 2014 0.9000 0.9300 0.8900 0.8984 60,982 -0.00(-0.18%)
Oct 27, 2014 0.9000 0.9400 0.9000 0.9000 88,576 +0.00(+0.00%)
Oct 24, 2014 0.9200 0.9200 0.8700 0.9000 27,059 -0.02(-2.17%)
Oct 23, 2014 0.9200 0.9200 0.9000 0.9200 33,389 +0.03(+3.37%)
Oct 22, 2014 0.9400 0.9400 0.8900 0.8900 107,511 -0.04(-4.30%)
Oct 21, 2014 0.9300 0.9498 0.9002 0.9300 111,588 +0.04(+4.49%)
Oct 20, 2014 0.8700 0.9201 0.8700 0.8900 67,092 +0.04(+4.33%)
Oct 17, 2014 0.8900 0.9200 0.8531 0.8531 89,371 -0.02(-1.94%)
Oct 16, 2014 0.8000 0.8900 0.8000 0.8700 73,357 +0.02(+2.35%)
Oct 15, 2014 0.8600 0.9100 0.8008 0.8500 151,566 -0.09(-9.57%)
Oct 14, 2014 0.7300 0.9499 0.7100 0.9400 755,555 +0.24(+34.29%)
Oct 13, 2014 1.000 1.010 0.7000 0.7000 1,069,793 -0.31(-30.69%)
Oct 10, 2014 1.100 1.100 1.000 1.010 174,700 -0.05(-4.72%)
Oct 09, 2014 1.150 1.170 1.050 1.060 282,987 -0.06(-5.02%)
Oct 08, 2014 1.080 1.159 1.080 1.116 100,613 +0.02(+1.45%)
Oct 07, 2014 1.150 1.206 1.080 1.100 206,772 -0.05(-4.35%)
Oct 06, 2014 1.170 1.170 1.130 1.150 75,950 +0.00(+0.00%)
Oct 03, 2014 1.150 1.180 1.110 1.150 201,566 -0.01(-0.86%)
Oct 02, 2014 1.220 1.230 1.147 1.160 78,765 -0.02(-1.69%)
Oct 01, 2014 1.180 1.190 1.120 1.180 162,076 -0.01(-0.85%)
Sep 30, 2014 1.110 1.210 1.110 1.190 276,321 +0.06(+5.31%)
Sep 29, 2014 1.070 1.130 1.060 1.130 113,055 +0.05(+4.63%)
Sep 26, 2014 1.050 1.120 1.050 1.080 164,539 +0.00(+0.00%)
Sep 25, 2014 1.110 1.110 1.050 1.080 307,362 -0.05(-4.42%)
Sep 24, 2014 1.140 1.140 1.120 1.130 85,131 -0.01(-0.88%)
Sep 23, 2014 1.133 1.200 1.120 1.140 181,653 +0.01(+0.88%)
Sep 22, 2014 1.200 1.230 1.100 1.130 364,286 -0.07(-5.83%)
Sep 19, 2014 1.130 1.310 1.100 1.200 1,504,037 +0.07(+6.19%)
Sep 18, 2014 1.140 1.200 1.080 1.130 493,018 -0.01(-0.88%)
Sep 17, 2014 1.050 1.150 1.050 1.140 406,124 +0.09(+8.57%)
Sep 16, 2014 1.066 1.066 1.050 1.050 36,103 +0.00(+0.00%)
Sep 15, 2014 1.120 1.120 1.050 1.050 151,389 -0.06(-5.41%)
Sep 12, 2014 1.050 1.110 1.050 1.110 120,401 +0.05(+4.72%)
Sep 11, 2014 1.060 1.080 1.040 1.060 108,048 -0.02(-1.85%)
Sep 10, 2014 1.100 1.100 1.050 1.080 376,020 -0.02(-1.82%)
Sep 09, 2014 1.090 1.100 1.074 1.100 147,969 +0.01(+0.92%)
Sep 08, 2014 1.110 1.130 1.080 1.090 186,126 -0.03(-2.68%)
Sep 05, 2014 1.140 1.140 1.110 1.120 96,804 -0.02(-1.75%)
Sep 04, 2014 1.120 1.160 1.120 1.140 317,667 +0.02(+1.78%)
Sep 03, 2014 1.110 1.140 1.110 1.120 118,237 -0.01(-0.88%)
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.