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, 2009 5.170 5.190 5.190 5.190 665,100 +0.02(+0.39%)
Dec 30, 2009 5.300 5.300 4.800 5.170 2,157,159 -0.23(-4.26%)
Dec 29, 2009 5.500 5.550 5.350 5.400 728,518 -0.12(-2.17%)
Dec 28, 2009 5.550 5.890 5.420 5.520 2,414,884 +0.10(+1.85%)
Dec 24, 2009 5.390 5.550 5.310 5.420 516,507 +0.04(+0.74%)
Dec 23, 2009 5.440 5.680 5.140 5.380 1,977,866 -0.03(-0.55%)
Dec 22, 2009 5.690 5.760 5.370 5.410 1,845,379 -0.25(-4.42%)
Dec 21, 2009 6.270 6.500 5.580 5.660 3,986,590 -0.55(-8.86%)
Dec 18, 2009 6.140 6.440 6.050 6.210 2,696,570 +0.14(+2.31%)
Dec 17, 2009 5.920 6.250 5.860 6.070 2,685,863 +0.04(+0.66%)
Dec 16, 2009 5.900 6.490 5.820 6.030 8,977,371 +0.31(+5.42%)
Dec 15, 2009 5.530 6.040 5.440 5.720 2,726,696 +0.12(+2.14%)
Dec 14, 2009 5.960 6.150 5.240 5.600 6,236,525 +0.16(+2.94%)
Dec 11, 2009 5.650 5.830 5.370 5.440 2,230,170 -0.26(-4.56%)
Dec 10, 2009 6.170 6.430 5.600 5.700 9,146,797 -0.41(-6.71%)
Dec 09, 2009 5.580 6.140 5.430 6.110 10,989,185 +0.82(+15.50%)
Dec 08, 2009 4.550 5.360 4.550 5.290 6,620,902 +0.75(+16.52%)
Dec 07, 2009 4.480 4.980 4.460 4.540 2,240,799 +0.03(+0.67%)
Dec 04, 2009 4.660 4.840 4.310 4.510 2,290,133 +0.15(+3.44%)
Dec 03, 2009 4.530 5.250 4.310 4.360 3,169,890 -0.38(-8.02%)
Dec 02, 2009 5.350 5.390 4.510 4.740 3,313,983 -0.55(-10.40%)
Dec 01, 2009 5.000 5.850 4.780 5.290 8,194,776 -0.47(-8.16%)
Nov 30, 2009 6.260 6.420 5.740 5.760 3,241,318 -0.49(-7.84%)
Nov 27, 2009 6.130 6.500 5.920 6.250 1,819,428 -0.23(-3.55%)
Nov 25, 2009 6.750 6.920 6.260 6.480 2,750,603 -0.02(-0.31%)
Nov 24, 2009 6.400 7.080 6.210 6.500 9,506,142 +0.06(+0.93%)
Nov 23, 2009 7.280 7.300 6.100 6.440 12,486,068 -0.83(-11.42%)
Nov 20, 2009 6.200 7.980 6.190 7.270 30,578,278 +1.60(+28.22%)
Nov 19, 2009 5.060 5.950 5.010 5.670 12,826,742 +0.84(+17.39%)
Nov 18, 2009 4.220 5.390 4.220 4.830 12,511,704 +0.73(+17.80%)
Nov 17, 2009 5.650 6.090 3.920 4.100 13,340,970 -2.14(-34.29%)
Nov 16, 2009 5.200 6.870 5.050 6.240 25,777,100 +1.77(+39.60%)
Nov 13, 2009 2.470 4.830 2.120 4.470 11,499,037 +2.40(+115.94%)
Nov 12, 2009 1.460 2.390 1.400 2.070 3,341,700 +0.73(+54.48%)
Nov 11, 2009 1.010 1.420 1.010 1.340 626,900 +0.45(+50.56%)
Nov 10, 2009 1.000 1.000 0.6500 0.8900 146,600 -0.10(-10.09%)
Nov 09, 2009 0.8900 1.250 0.8400 0.9899 196,944 +0.16(+19.27%)
Nov 06, 2009 0.8600 0.8600 0.8000 0.8300 65,848 +0.07(+9.50%)
Nov 05, 2009 0.6900 0.7800 0.6900 0.7580 75,283 -0.03(-4.05%)
Nov 04, 2009 0.7500 0.8000 0.7200 0.7900 35,050 +0.04(+5.33%)
Nov 03, 2009 0.7300 0.7700 0.6600 0.7500 128,696 +0.04(+5.63%)
Nov 02, 2009 0.6500 0.7400 0.6500 0.7100 228,593 +0.06(+9.43%)
Oct 30, 2009 0.6500 0.6500 0.6200 0.6488 26,446 +0.03(+4.65%)
Oct 29, 2009 0.6100 0.6680 0.5900 0.6200 57,008 +0.04(+6.53%)
Oct 28, 2009 0.6000 0.6390 0.5820 0.5820 20,885 -0.02(-3.00%)
Oct 27, 2009 0.6799 0.6799 0.6000 0.6000 12,210 -0.03(-4.76%)
Oct 26, 2009 0.6600 0.6700 0.6300 0.6300 20,258 +0.03(+4.13%)
Oct 23, 2009 0.6070 0.6200 0.6000 0.6050 57,264 -0.03(-3.97%)
Oct 22, 2009 0.6900 0.6900 0.6190 0.6300 37,063 -0.04(-5.97%)
Oct 21, 2009 0.6200 0.6700 0.6200 0.6700 29,571 +0.05(+8.06%)
Oct 20, 2009 0.6250 0.6600 0.6200 0.6200 11,345 -0.06(-8.80%)
Oct 19, 2009 0.6900 0.6900 0.6798 0.6798 1,400 +0.00(+0.00%)
Oct 16, 2009 0.6400 0.6798 0.6100 0.6798 17,189 +0.02(+3.00%)
Oct 15, 2009 0.6900 0.6900 0.6003 0.6600 35,860 -0.02(-2.94%)
Oct 14, 2009 0.6000 0.6978 0.6000 0.6800 16,455 +0.04(+6.25%)
Oct 13, 2009 0.6600 0.6600 0.5800 0.6400 57,535 -0.02(-3.03%)
Oct 12, 2009 0.6700 0.7000 0.6600 0.6600 17,088 -0.02(-2.94%)
Oct 09, 2009 0.7000 0.7000 0.6400 0.6800 56,157 -0.03(-4.23%)
Oct 08, 2009 0.7300 0.7300 0.6701 0.7100 67,111 -0.02(-2.74%)
Oct 07, 2009 0.7880 0.7980 0.7200 0.7300 19,950 +0.00(+0.00%)
Oct 06, 2009 0.7100 0.7500 0.7020 0.7300 127,214 -0.06(-7.59%)
Oct 05, 2009 0.7900 0.8200 0.7600 0.7900 40,594 +0.01(+1.28%)
Oct 02, 2009 0.6600 0.7900 0.6600 0.7800 92,667 +0.09(+13.03%)
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.