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 (%)
Apr 30, 2014 1.630 1.630 1.555 1.620 141,130 -0.01(-0.61%)
Apr 29, 2014 1.700 1.710 1.600 1.630 365,218 -0.06(-3.55%)
Apr 28, 2014 1.720 1.740 1.660 1.690 103,581 -0.04(-2.31%)
Apr 25, 2014 1.710 1.770 1.690 1.730 138,751 +0.01(+0.58%)
Apr 24, 2014 1.820 1.820 1.670 1.720 297,789 -0.07(-3.91%)
Apr 23, 2014 1.750 1.800 1.730 1.790 50,043 +0.03(+1.70%)
Apr 22, 2014 1.690 1.800 1.620 1.760 282,666 +0.09(+5.39%)
Apr 21, 2014 1.680 1.710 1.640 1.670 126,521 -0.03(-1.47%)
Apr 17, 2014 1.660 1.695 1.695 1.695 108,600 +0.02(+0.89%)
Apr 16, 2014 1.590 1.700 1.560 1.680 217,022 +0.13(+8.39%)
Apr 15, 2014 1.640 1.675 1.500 1.550 536,644 -0.06(-3.73%)
Apr 14, 2014 1.720 1.760 1.600 1.610 358,597 -0.07(-4.17%)
Apr 11, 2014 1.750 1.800 1.670 1.680 334,774 -0.11(-6.15%)
Apr 10, 2014 1.920 1.920 1.750 1.790 786,934 -0.11(-5.79%)
Apr 09, 2014 1.890 1.960 1.850 1.900 475,744 +0.03(+1.60%)
Apr 08, 2014 1.920 1.970 1.840 1.870 282,310 -0.04(-2.09%)
Apr 07, 2014 1.880 1.950 1.830 1.910 357,766 +0.01(+0.53%)
Apr 04, 2014 2.050 2.050 1.870 1.900 456,244 -0.12(-5.94%)
Apr 03, 2014 2.030 2.090 1.980 2.020 240,200 -0.03(-1.46%)
Apr 02, 2014 1.980 2.150 1.910 2.050 599,451 +0.07(+3.54%)
Apr 01, 2014 1.910 2.000 1.890 1.980 163,703 +0.08(+4.21%)
Mar 31, 2014 1.820 1.990 1.820 1.900 292,628 +0.08(+4.40%)
Mar 28, 2014 1.890 1.900 1.820 1.820 242,325 -0.04(-2.15%)
Mar 27, 2014 1.870 1.900 1.790 1.860 350,541 +0.02(+1.09%)
Mar 26, 2014 1.980 2.050 1.825 1.840 446,946 -0.15(-7.30%)
Mar 25, 2014 2.010 2.050 1.970 1.985 207,370 +0.02(+0.76%)
Mar 24, 2014 2.090 2.140 1.930 1.970 725,360 -0.11(-5.29%)
Mar 21, 2014 2.100 2.230 2.040 2.080 1,117,476 +0.03(+1.46%)
Mar 20, 2014 2.050 2.080 1.950 2.050 224,205 +0.02(+0.99%)
Mar 19, 2014 1.940 2.080 1.930 2.030 909,293 +0.08(+4.10%)
Mar 18, 2014 1.900 2.170 1.900 1.950 1,791,120 +0.05(+2.63%)
Mar 17, 2014 1.810 1.950 1.790 1.900 436,857 +0.12(+6.74%)
Mar 14, 2014 1.900 2.020 1.780 1.780 686,280 -0.14(-7.29%)
Mar 13, 2014 2.000 2.020 1.900 1.920 390,878 -0.08(-4.00%)
Mar 12, 2014 2.010 2.070 1.960 2.000 406,499 -0.04(-1.96%)
Mar 11, 2014 2.050 2.120 2.000 2.040 268,334 +0.01(+0.49%)
Mar 10, 2014 2.090 2.120 1.970 2.030 434,690 -0.08(-3.79%)
Mar 07, 2014 2.120 2.220 2.080 2.110 549,236 -0.03(-1.40%)
Mar 06, 2014 2.090 2.300 2.050 2.140 799,246 +0.09(+4.39%)
Mar 05, 2014 1.930 2.080 1.900 2.050 828,548 +0.12(+6.22%)
Mar 04, 2014 1.930 2.040 1.890 1.930 667,126 +0.00(+0.00%)
Mar 03, 2014 1.900 1.950 1.850 1.930 387,943 +0.01(+0.78%)
Feb 28, 2014 1.980 2.080 1.880 1.915 504,368 -0.04(-2.30%)
Feb 27, 2014 1.980 2.050 1.950 1.960 303,599 -0.01(-0.51%)
Feb 26, 2014 1.990 2.120 1.960 1.970 733,046 -0.04(-1.99%)
Feb 25, 2014 1.930 2.120 1.930 2.010 676,218 +0.04(+2.03%)
Feb 24, 2014 2.106 2.180 1.910 1.970 1,458,378 -0.08(-3.90%)
Feb 21, 2014 2.390 2.410 2.010 2.050 1,723,422 -0.28(-12.02%)
Feb 20, 2014 2.180 2.350 2.154 2.330 2,774,135 +0.17(+7.87%)
Feb 19, 2014 1.930 2.200 1.930 2.160 1,629,665 +0.23(+11.92%)
Feb 18, 2014 1.850 1.960 1.810 1.930 732,792 +0.10(+5.46%)
Feb 14, 2014 1.990 1.830 1.830 1.830 922,200 -0.07(-3.68%)
Feb 13, 2014 1.750 2.130 1.720 1.900 2,764,683 +0.13(+7.34%)
Feb 12, 2014 1.690 1.790 1.690 1.770 366,876 +0.05(+2.91%)
Feb 11, 2014 1.700 1.750 1.670 1.720 689,438 -0.01(-0.58%)
Feb 10, 2014 1.730 1.840 1.700 1.730 692,209 -0.02(-1.14%)
Feb 07, 2014 1.680 1.820 1.680 1.750 1,406,123 +0.05(+2.94%)
Feb 06, 2014 1.500 1.720 1.480 1.700 3,953,082 +0.15(+9.68%)
Feb 05, 2014 1.540 1.580 1.450 1.550 853,759 -0.02(-1.27%)
Feb 04, 2014 1.800 1.880 1.530 1.570 3,437,749 +0.15(+10.56%)
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.