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 (%)
Mar 31, 2006 0.1400 0.1550 0.1250 0.1400 47,600 +0.01(+7.69%)
Mar 30, 2006 0.1200 0.1400 0.1200 0.1300 123,398 -0.03(-18.75%)
Mar 29, 2006 0.1200 0.1600 0.1100 0.1600 77,200 +0.04(+33.33%)
Mar 28, 2006 0.1200 0.1300 0.1200 0.1200 73,100 -0.00(-2.44%)
Mar 27, 2006 0.1200 0.1600 0.1200 0.1230 198,457 +0.00(+1.65%)
Mar 24, 2006 0.1600 0.1600 0.1200 0.1210 140,610 -0.03(-21.94%)
Mar 21, 2006 0.1550 0.1550 0.1500 0.1550 76,242 +0.01(+6.90%)
Mar 20, 2006 0.1500 0.1500 0.1300 0.1450 98,195 +0.02(+20.83%)
Mar 17, 2006 0.1000 0.1500 0.1000 0.1200 59,894 +0.00(+0.00%)
Mar 16, 2006 0.1100 0.1200 0.1100 0.1200 101,790 +0.01(+9.09%)
Mar 15, 2006 0.1000 0.1100 0.1000 0.1100 27,002 +0.00(+0.00%)
Mar 14, 2006 0.1150 0.1150 0.0960 0.1100 23,300 -0.01(-4.35%)
Mar 13, 2006 0.1200 0.1200 0.0960 0.1150 63,509 +0.00(+0.00%)
Mar 10, 2006 0.1000 0.1200 0.0900 0.1150 331,564 +0.01(+15.00%)
Mar 09, 2006 0.1010 0.1010 0.0900 0.1000 311,814 +0.00(+0.00%)
Mar 08, 2006 0.1000 0.1050 0.1000 0.1000 77,931 -0.00(-4.76%)
Mar 07, 2006 0.1100 0.1100 0.1000 0.1050 57,835 +0.00(+0.00%)
Mar 06, 2006 0.1050 0.1100 0.1050 0.1050 67,891 +0.00(+0.00%)
Mar 03, 2006 0.1100 0.1100 0.1050 0.1050 65,850 +0.00(+5.00%)
Mar 02, 2006 0.1000 0.1100 0.1000 0.1000 45,587 -0.01(-9.09%)
Mar 01, 2006 0.1100 0.1100 0.0900 0.1100 57,986 +0.00(+0.00%)
Feb 28, 2006 0.1000 0.1200 0.1000 0.1100 270,080 +0.01(+10.00%)
Feb 27, 2006 0.1075 0.1100 0.1000 0.1000 393,522 +0.00(+0.00%)
Feb 24, 2006 0.1100 0.1150 0.0950 0.1000 487,720 -0.01(-13.04%)
Feb 23, 2006 0.1150 0.1150 0.1100 0.1150 119,952 +0.00(+2.22%)
Feb 22, 2006 0.1160 0.1200 0.1120 0.1125 105,600 -0.00(-2.17%)
Feb 21, 2006 0.1200 0.1300 0.1150 0.1150 82,597 +0.00(+0.00%)
Feb 17, 2006 0.1250 0.1300 0.1150 0.1150 286,400 -0.01(-11.54%)
Feb 15, 2006 0.1350 0.1400 0.1300 0.1300 271,227 +0.00(+0.00%)
Feb 14, 2006 0.1400 0.1400 0.1300 0.1300 210,200 -0.00(-2.99%)
Feb 13, 2006 0.1500 0.1600 0.1330 0.1340 392,893 -0.01(-10.07%)
Feb 10, 2006 0.1450 0.1600 0.1450 0.1490 195,600 +0.00(+0.00%)
Feb 09, 2006 0.1450 0.1500 0.1400 0.1490 213,000 +0.01(+6.43%)
Feb 08, 2006 0.1600 0.1600 0.1400 0.1400 21,285 -0.02(-12.50%)
Feb 07, 2006 0.1400 0.1600 0.1400 0.1600 217,290 +0.01(+6.67%)
Feb 06, 2006 0.1400 0.1550 0.1350 0.1500 456,800 +0.01(+11.11%)
Feb 03, 2006 0.1550 0.1700 0.1300 0.1350 483,230 -0.01(-10.00%)
Feb 02, 2006 0.1300 0.1700 0.1300 0.1500 333,040 +0.02(+11.94%)
Feb 01, 2006 0.1700 0.1700 0.1340 0.1340 176,373 -0.01(-7.59%)
Jan 31, 2006 0.1500 0.1500 0.1450 0.1450 18,525 -0.01(-3.40%)
Jan 30, 2006 0.1450 0.1700 0.1450 0.1501 33,450 +0.01(+7.21%)
Jan 27, 2006 0.1500 0.1700 0.1400 0.1400 119,913 -0.02(-12.50%)
Jan 26, 2006 0.1700 0.1700 0.1260 0.1600 156,705 +0.03(+26.98%)
Jan 25, 2006 0.1470 0.1470 0.1260 0.1260 360,550 -0.02(-16.56%)
Jan 24, 2006 0.1400 0.1700 0.1400 0.1510 296,600 +0.01(+7.78%)
Jan 23, 2006 0.1600 0.1650 0.1380 0.1401 349,400 +0.00(+0.07%)
Jan 20, 2006 0.1550 0.1840 0.1395 0.1400 282,580 -0.02(-12.50%)
Jan 19, 2006 0.1800 0.1800 0.1600 0.1600 137,267 -0.02(-11.11%)
Jan 18, 2006 0.1600 0.1800 0.1600 0.1800 6,200 -0.01(-2.70%)
Jan 17, 2006 0.1750 0.2000 0.1500 0.1850 103,473 +0.02(+15.62%)
Jan 13, 2006 0.1600 0.1750 0.1400 0.1600 1,104,345 +0.00(+0.00%)
Jan 12, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 11, 2006 0.1700 0.1800 0.1600 0.1600 379,786 -0.01(-6.98%)
Jan 10, 2006 0.1800 0.2000 0.1700 0.1720 159,495 -0.01(-4.44%)
Jan 09, 2006 0.2200 0.2200 0.1800 0.1800 35,498 -0.02(-10.00%)
Jan 06, 2006 0.2100 0.2300 0.1800 0.2000 25,236 +0.03(+17.65%)
Jan 05, 2006 0.2000 0.2500 0.1680 0.1700 1,047,650 -0.03(-16.05%)
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.