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 (%)
Dec 31, 2007 2.150 2.230 2.100 2.210 37,229 +0.01(+0.45%)
Dec 28, 2007 2.200 2.237 2.050 2.200 78,677 -0.02(-0.90%)
Dec 27, 2007 2.250 2.300 2.220 2.220 65,464 -0.03(-1.33%)
Dec 26, 2007 2.220 2.260 2.190 2.250 45,280 +0.00(+0.00%)
Dec 24, 2007 2.200 2.280 2.200 2.250 3,056 +0.00(+0.00%)
Dec 21, 2007 2.240 2.330 2.240 2.250 76,513 -0.06(-2.60%)
Dec 20, 2007 2.330 2.350 2.250 2.310 7,353 +0.04(+1.96%)
Dec 19, 2007 2.300 2.310 2.250 2.266 9,365 -0.02(-1.06%)
Dec 18, 2007 2.240 2.290 2.200 2.290 8,600 -0.01(-0.43%)
Dec 17, 2007 2.250 2.310 2.210 2.300 5,366 +0.00(+0.00%)
Dec 14, 2007 2.370 2.410 2.220 2.300 6,500 -0.10(-4.17%)
Dec 13, 2007 2.310 2.400 2.300 2.400 16,365 +0.07(+3.00%)
Dec 12, 2007 2.330 2.340 2.240 2.330 5,744 -0.02(-0.85%)
Dec 11, 2007 2.300 2.350 2.295 2.350 7,851 +0.01(+0.43%)
Dec 10, 2007 2.370 2.370 2.310 2.340 29,475 -0.03(-1.27%)
Dec 07, 2007 2.390 2.420 2.300 2.370 9,089 -0.05(-2.07%)
Dec 06, 2007 2.440 2.490 2.310 2.420 19,479 -0.08(-3.20%)
Dec 05, 2007 2.550 2.580 2.435 2.500 10,966 +0.02(+0.81%)
Dec 04, 2007 2.400 2.600 2.350 2.480 43,947 +0.09(+3.77%)
Dec 03, 2007 2.360 2.400 2.300 2.390 33,932 +0.01(+0.42%)
Nov 30, 2007 2.360 2.380 2.300 2.380 22,598 +0.09(+3.93%)
Nov 29, 2007 2.390 2.390 2.230 2.290 17,001 -0.10(-4.18%)
Nov 28, 2007 2.390 2.400 2.350 2.390 14,416 +0.03(+1.27%)
Nov 27, 2007 2.230 2.360 2.230 2.360 14,600 +0.12(+5.36%)
Nov 26, 2007 2.340 2.400 2.240 2.240 42,250 -0.15(-6.28%)
Nov 23, 2007 2.240 2.390 2.240 2.390 7,085 +0.15(+6.70%)
Nov 21, 2007 2.470 2.480 2.200 2.240 37,135 -0.24(-9.68%)
Nov 20, 2007 2.580 2.580 2.360 2.480 24,420 -0.09(-3.50%)
Nov 19, 2007 2.560 2.590 2.430 2.570 57,061 +0.02(+0.78%)
Nov 16, 2007 2.430 2.600 2.350 2.550 27,059 +0.10(+4.08%)
Nov 15, 2007 2.720 2.740 2.290 2.450 40,419 -0.25(-9.26%)
Nov 14, 2007 2.730 2.830 2.660 2.700 20,860 -0.06(-2.17%)
Nov 13, 2007 2.740 2.990 2.740 2.760 38,587 +0.06(+2.22%)
Nov 12, 2007 2.750 2.780 2.700 2.700 38,060 -0.01(-0.37%)
Nov 09, 2007 2.800 2.850 2.700 2.710 50,872 -0.10(-3.56%)
Nov 08, 2007 2.820 2.970 2.730 2.810 42,931 -0.07(-2.43%)
Nov 07, 2007 2.780 3.020 2.760 2.880 172,379 +0.13(+4.73%)
Nov 06, 2007 2.710 2.770 2.692 2.750 67,850 +0.03(+1.10%)
Nov 05, 2007 2.700 2.720 2.650 2.720 20,409 +0.00(+0.00%)
Nov 02, 2007 2.900 2.900 2.650 2.720 116,268 -0.28(-9.33%)
Nov 01, 2007 3.300 3.300 2.950 3.000 113,134 -0.40(-11.76%)
Oct 31, 2007 3.370 3.470 3.350 3.400 77,597 +0.05(+1.49%)
Oct 30, 2007 3.100 3.390 3.050 3.350 80,141 +0.25(+8.06%)
Oct 29, 2007 3.010 3.220 3.000 3.100 198,619 +0.14(+4.73%)
Oct 26, 2007 2.920 2.990 2.810 2.960 33,370 +0.09(+3.14%)
Oct 25, 2007 2.950 2.950 2.830 2.870 24,275 -0.05(-1.71%)
Oct 24, 2007 2.760 2.920 2.760 2.920 34,780 +0.15(+5.42%)
Oct 23, 2007 2.820 2.820 2.730 2.770 11,216 +0.00(+0.00%)
Oct 22, 2007 2.720 2.770 2.720 2.770 23,900 +0.00(+0.00%)
Oct 19, 2007 2.730 2.810 2.710 2.770 20,875 +0.06(+2.21%)
Oct 18, 2007 2.670 2.720 2.650 2.710 24,307 +0.01(+0.37%)
Oct 17, 2007 2.760 2.760 2.671 2.700 30,523 -0.07(-2.53%)
Oct 16, 2007 2.750 2.800 2.700 2.770 64,109 +0.04(+1.47%)
Oct 15, 2007 2.740 2.740 2.700 2.730 17,250 +0.03(+1.11%)
Oct 12, 2007 2.680 2.710 2.680 2.700 27,158 +0.00(+0.00%)
Oct 11, 2007 2.680 2.740 2.660 2.700 51,868 -0.01(-0.37%)
Oct 10, 2007 2.770 2.770 2.700 2.710 27,988 -0.04(-1.45%)
Oct 09, 2007 2.820 2.820 2.650 2.750 42,359 -0.07(-2.48%)
Oct 08, 2007 2.900 2.930 2.620 2.820 85,713 +0.00(+0.00%)
Oct 05, 2007 2.760 2.940 2.760 2.820 245,333 +0.11(+4.06%)
Oct 04, 2007 2.320 3.000 2.220 2.710 579,429 +0.37(+15.81%)
Oct 03, 2007 2.100 2.340 2.100 2.340 99,797 +0.23(+10.90%)
Oct 02, 2007 2.190 2.190 1.950 2.110 23,389 -0.06(-2.76%)
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.