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 30, 2011 2.370 2.570 2.340 2.510 409,930 +0.14(+5.91%)
Dec 29, 2011 2.410 2.410 2.310 2.370 93,010 -0.01(-0.42%)
Dec 28, 2011 2.420 2.450 2.380 2.380 166,795 -0.08(-3.25%)
Dec 27, 2011 2.530 2.530 2.400 2.460 232,080 -0.08(-3.15%)
Dec 23, 2011 2.590 2.600 2.510 2.540 133,351 +0.13(+5.39%)
Dec 21, 2011 2.500 2.520 2.330 2.410 318,770 -0.11(-4.37%)
Dec 20, 2011 2.500 2.620 2.370 2.520 899,358 +0.02(+0.80%)
Dec 19, 2011 2.600 2.660 2.500 2.500 235,670 -0.11(-4.21%)
Dec 16, 2011 2.740 2.740 2.560 2.610 414,049 -0.05(-1.88%)
Dec 15, 2011 2.710 2.800 2.650 2.660 286,482 -0.06(-2.21%)
Dec 14, 2011 2.700 3.050 2.650 2.720 815,248 +0.04(+1.49%)
Dec 13, 2011 2.800 2.820 2.650 2.680 452,093 -0.11(-3.94%)
Dec 12, 2011 2.900 2.900 2.740 2.790 445,110 -0.07(-2.45%)
Dec 09, 2011 2.950 3.040 2.780 2.860 526,293 -0.09(-3.05%)
Dec 08, 2011 2.950 3.090 2.930 2.950 256,660 -0.05(-1.67%)
Dec 07, 2011 3.090 3.120 2.860 3.000 553,114 -0.13(-4.15%)
Dec 06, 2011 3.280 3.320 2.990 3.130 1,825,837 -0.04(-1.26%)
Dec 05, 2011 2.900 3.190 2.840 3.170 2,620,225 +0.31(+10.84%)
Dec 02, 2011 2.890 2.950 2.761 2.860 340,382 -0.01(-0.35%)
Dec 01, 2011 2.840 2.920 2.650 2.870 655,117 +0.00(+0.00%)
Nov 30, 2011 2.950 3.040 2.710 2.870 909,727 -0.03(-1.03%)
Nov 29, 2011 2.710 3.130 2.440 2.900 1,237,411 +0.18(+6.62%)
Nov 28, 2011 2.820 2.850 2.660 2.720 612,452 +0.11(+4.21%)
Nov 25, 2011 2.680 2.880 2.590 2.610 357,761 -0.11(-4.04%)
Nov 23, 2011 2.950 3.000 2.690 2.720 1,355,258 -0.37(-11.97%)
Nov 22, 2011 3.270 3.300 2.930 3.090 1,166,202 -0.15(-4.63%)
Nov 21, 2011 3.300 3.400 2.960 3.240 2,111,500 -0.26(-7.43%)
Nov 18, 2011 3.900 3.960 3.470 3.500 4,499,078 -0.21(-5.66%)
Nov 17, 2011 3.220 3.750 3.060 3.710 4,253,030 +0.48(+14.86%)
Nov 16, 2011 2.650 3.370 2.650 3.230 4,264,664 +0.38(+13.33%)
Nov 15, 2011 3.120 3.220 2.650 2.850 6,948,584 +0.50(+21.28%)
Nov 14, 2011 1.980 2.400 1.980 2.350 1,364,365 +0.43(+22.40%)
Nov 11, 2011 1.850 2.140 1.850 1.920 1,157,490 +0.27(+16.36%)
Nov 10, 2011 1.546 1.670 1.540 1.650 115,625 +0.07(+4.43%)
Nov 09, 2011 1.600 1.610 1.500 1.580 43,034 -0.02(-1.25%)
Nov 08, 2011 1.650 1.650 1.600 1.600 24,142 -0.04(-2.44%)
Nov 07, 2011 1.640 1.690 1.600 1.640 15,468 +0.00(+0.00%)
Nov 04, 2011 1.630 1.700 1.630 1.640 56,350 -0.04(-2.38%)
Nov 03, 2011 1.640 1.710 1.640 1.680 96,011 +0.05(+3.07%)
Nov 02, 2011 1.620 1.660 1.600 1.630 47,975 +0.06(+3.82%)
Nov 01, 2011 1.540 1.590 1.501 1.570 45,131 -0.01(-0.63%)
Oct 31, 2011 1.580 1.600 1.560 1.580 24,954 +0.01(+0.64%)
Oct 28, 2011 1.540 1.570 1.500 1.570 36,010 +0.02(+1.29%)
Oct 27, 2011 1.650 1.650 1.550 1.550 70,359 -0.06(-3.73%)
Oct 26, 2011 1.410 1.640 1.410 1.610 178,780 +0.20(+14.18%)
Oct 25, 2011 1.390 1.420 1.360 1.410 123,155 -0.01(-0.70%)
Oct 24, 2011 1.420 1.437 1.410 1.420 28,200 +0.01(+0.71%)
Oct 21, 2011 1.400 1.410 1.380 1.410 41,946 +0.03(+2.17%)
Oct 20, 2011 1.350 1.380 1.350 1.380 15,156 +0.00(+0.00%)
Oct 19, 2011 1.340 1.430 1.340 1.380 38,729 +0.04(+2.99%)
Oct 18, 2011 1.318 1.350 1.280 1.340 28,927 +0.00(+0.00%)
Oct 17, 2011 1.330 1.370 1.300 1.340 59,142 +0.02(+1.52%)
Oct 14, 2011 1.330 1.330 1.271 1.320 39,782 +0.04(+3.13%)
Oct 13, 2011 1.290 1.300 1.240 1.280 54,001 +0.00(+0.00%)
Oct 12, 2011 1.330 1.330 1.250 1.280 59,634 -0.02(-1.54%)
Oct 11, 2011 1.310 1.320 1.260 1.300 27,338 -0.01(-0.76%)
Oct 10, 2011 1.230 1.330 1.230 1.310 39,942 +0.08(+6.50%)
Oct 07, 2011 1.260 1.280 1.210 1.230 41,299 -0.02(-1.60%)
Oct 06, 2011 1.250 1.280 1.110 1.250 57,963 +0.11(+9.65%)
Oct 05, 2011 1.110 1.190 1.100 1.140 57,963 +0.05(+4.59%)
Oct 04, 2011 1.100 1.140 1.040 1.090 85,657 -0.01(-0.91%)
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.