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, 2016 1.020 1.020 1.020 0 +0.01(+0.99%)
Dec 29, 2016 1.020 1.030 1.010 1.010 58,804 +0.00(+0.00%)
Dec 28, 2016 1.020 1.080 1.010 1.010 286,767 +0.00(+0.00%)
Dec 27, 2016 1.000 1.020 1.000 1.010 52,302 +0.01(+1.00%)
Dec 23, 2016 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 22, 2016 0.9900 1.020 0.9701 1.010 188,918 +0.05(+5.16%)
Dec 21, 2016 0.9300 0.9800 0.9300 0.9604 178,677 +0.02(+2.00%)
Dec 20, 2016 0.9900 1.000 0.9400 0.9416 97,794 -0.04(-3.92%)
Dec 19, 2016 0.9800 0.9900 0.9700 0.9800 111,637 +0.00(+0.00%)
Dec 16, 2016 0.9810 1.000 0.9800 0.9800 86,166 -0.02(-2.00%)
Dec 15, 2016 0.9700 1.000 0.9700 1.000 72,356 +0.03(+3.09%)
Dec 14, 2016 0.9800 1.010 0.9700 0.9700 58,226 -0.02(-2.34%)
Dec 13, 2016 0.9800 1.000 0.9700 0.9932 45,136 +0.01(+1.35%)
Dec 12, 2016 1.010 1.030 0.9800 0.9800 115,445 -0.02(-2.00%)
Dec 09, 2016 0.9690 1.004 0.9690 1.000 95,797 +0.03(+3.09%)
Dec 08, 2016 0.9500 1.020 0.9402 0.9700 173,805 +0.02(+2.11%)
Dec 07, 2016 1.020 1.042 0.9500 0.9500 332,008 -0.07(-6.86%)
Dec 06, 2016 1.060 1.060 1.020 1.020 139,927 -0.03(-2.86%)
Dec 05, 2016 1.020 1.050 1.010 1.050 93,646 +0.03(+2.94%)
Dec 02, 2016 1.080 1.090 0.9640 1.020 529,693 -0.06(-5.56%)
Dec 01, 2016 1.100 1.110 1.080 1.080 58,810 -0.01(-0.92%)
Nov 30, 2016 1.080 1.090 1.080 1.090 76,651 +0.01(+0.93%)
Nov 29, 2016 1.060 1.090 1.060 1.080 83,358 +0.02(+1.89%)
Nov 28, 2016 1.080 1.090 1.060 1.060 106,141 -0.03(-2.75%)
Nov 25, 2016 1.100 1.105 1.080 1.090 65,767 +0.00(+0.00%)
Nov 23, 2016 1.090 1.090 1.090 0 -0.01(-0.91%)
Nov 22, 2016 1.180 1.200 1.100 1.100 427,516 -0.08(-6.78%)
Nov 21, 2016 1.260 1.290 1.170 1.180 473,273 -0.08(-6.35%)
Nov 18, 2016 1.200 1.270 1.160 1.260 1,090,037 +0.07(+5.88%)
Nov 17, 2016 1.169 1.230 1.169 1.190 444,960 +0.02(+1.71%)
Nov 16, 2016 1.120 1.190 1.100 1.170 76,695 +0.05(+4.46%)
Nov 15, 2016 1.160 1.160 1.082 1.120 103,823 -0.04(-3.45%)
Nov 14, 2016 1.160 1.180 1.140 1.160 103,542 +0.00(+0.00%)
Nov 11, 2016 1.090 1.190 1.070 1.160 108,290 +0.05(+4.50%)
Nov 10, 2016 1.140 1.120 1.110 133,506 -0.03(-2.63%)
Nov 09, 2016 1.120 1.130 1.082 1.140 34,908 +0.00(+0.00%)
Nov 08, 2016 1.160 1.170 1.140 1.140 53,590 -0.01(-0.87%)
Nov 07, 2016 1.140 1.180 1.130 1.150 114,304 +0.02(+1.77%)
Nov 04, 2016 1.100 1.140 1.080 1.130 121,888 +0.04(+3.67%)
Nov 03, 2016 1.090 1.140 1.070 1.090 99,008 +0.01(+0.93%)
Nov 02, 2016 1.090 1.100 1.070 1.080 98,953 +0.00(+0.00%)
Nov 01, 2016 1.090 1.108 1.080 1.080 75,361 -0.01(-0.92%)
Oct 31, 2016 1.120 1.131 1.080 1.090 200,066 -0.03(-2.68%)
Oct 28, 2016 1.140 1.150 1.120 1.120 138,894 -0.02(-1.75%)
Oct 27, 2016 1.160 1.160 1.140 1.140 92,650 -0.01(-0.87%)
Oct 26, 2016 1.160 1.180 1.140 1.150 105,695 -0.02(-1.71%)
Oct 25, 2016 1.180 1.200 1.170 1.170 108,911 -0.02(-1.68%)
Oct 24, 2016 1.200 1.200 1.180 1.190 30,963 +0.00(+0.00%)
Oct 21, 2016 1.170 1.206 1.170 1.190 44,024 -0.01(-0.83%)
Oct 20, 2016 1.220 1.220 1.170 1.200 83,915 -0.02(-1.64%)
Oct 19, 2016 1.220 1.230 1.190 1.220 123,423 +0.01(+0.83%)
Oct 18, 2016 1.230 1.240 1.200 1.210 100,602 -0.02(-1.63%)
Oct 17, 2016 1.230 1.240 1.180 1.230 61,045 +0.01(+0.82%)
Oct 14, 2016 1.200 1.280 1.200 1.220 154,326 +0.03(+2.52%)
Oct 13, 2016 1.220 1.220 1.170 1.190 196,201 -0.03(-2.46%)
Oct 12, 2016 1.230 1.240 1.200 1.220 56,485 +0.00(+0.00%)
Oct 11, 2016 1.210 1.238 1.200 1.220 126,885 +0.00(+0.00%)
Oct 10, 2016 1.220 1.250 1.200 1.220 79,373 +0.00(+0.00%)
Oct 07, 2016 1.200 1.260 1.180 1.220 320,468 +0.02(+1.67%)
Oct 06, 2016 1.280 1.280 1.180 1.200 444,215 -0.08(-6.25%)
Oct 05, 2016 1.240 1.280 1.200 1.280 428,010 +0.04(+3.23%)
Oct 04, 2016 1.250 1.300 1.220 1.240 188,175 -0.01(-0.80%)
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.