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 (%)
May 29, 2015 0.5634 0.5634 0.5221 0.5300 134,411 -0.01(-2.03%)
May 28, 2015 0.5812 0.5812 0.5300 0.5410 144,819 -0.04(-6.11%)
May 27, 2015 0.5500 0.5890 0.5500 0.5762 216,208 +0.03(+4.76%)
May 26, 2015 0.5301 0.5580 0.5200 0.5500 65,759 +0.01(+0.92%)
May 22, 2015 0.5300 0.5450 0.5450 0.5450 43,600 +0.01(+2.29%)
May 21, 2015 0.5500 0.5500 0.5200 0.5328 117,746 -0.02(-3.13%)
May 20, 2015 0.5520 0.5688 0.5100 0.5500 213,136 -0.01(-1.79%)
May 19, 2015 0.5400 0.5697 0.5400 0.5600 171,505 -0.01(-1.75%)
May 18, 2015 0.5502 0.5700 0.5412 0.5700 119,315 +0.00(+0.00%)
May 15, 2015 0.5560 0.5703 0.5400 0.5700 138,947 +0.02(+3.64%)
May 14, 2015 0.5800 0.5843 0.5500 0.5500 277,110 -0.02(-3.68%)
May 13, 2015 0.5600 0.6010 0.5494 0.5710 199,551 -0.02(-3.14%)
May 12, 2015 0.5518 0.6098 0.5400 0.5895 334,126 +0.04(+6.83%)
May 11, 2015 0.5699 0.5700 0.5400 0.5518 131,864 +0.01(+2.41%)
May 08, 2015 0.5500 0.5500 0.5207 0.5388 152,401 -0.00(-0.68%)
May 07, 2015 0.5300 0.5559 0.5200 0.5425 112,426 -0.00(-0.35%)
May 06, 2015 0.5700 0.5700 0.5320 0.5444 107,158 -0.01(-2.61%)
May 05, 2015 0.5500 0.5590 0.5400 0.5590 214,907 +0.01(+1.62%)
May 04, 2015 0.5300 0.5628 0.5200 0.5501 179,986 +0.02(+3.85%)
May 01, 2015 0.5200 0.5499 0.5083 0.5297 465,812 +0.01(+1.77%)
Apr 30, 2015 0.5700 0.5700 0.5200 0.5205 368,021 -0.04(-7.76%)
Apr 29, 2015 0.6400 0.6668 0.5600 0.5643 631,645 -0.07(-10.44%)
Apr 28, 2015 0.6532 0.7599 0.5999 0.6301 3,414,211 +0.13(+24.77%)
Apr 27, 2015 0.5500 0.5500 0.5000 0.5050 747,116 -0.06(-11.40%)
Apr 24, 2015 0.5500 0.6000 0.5475 0.5700 595,292 +0.02(+3.37%)
Apr 23, 2015 0.5800 0.5850 0.5500 0.5514 169,713 -0.02(-3.97%)
Apr 22, 2015 0.5700 0.6000 0.5500 0.5742 263,394 +0.01(+2.54%)
Apr 21, 2015 0.6000 0.6100 0.5500 0.5600 344,202 -0.03(-5.08%)
Apr 20, 2015 0.6000 0.6300 0.5800 0.5900 151,676 +0.02(+4.31%)
Apr 17, 2015 0.5700 0.5800 0.5478 0.5656 536,854 -0.01(-2.48%)
Apr 16, 2015 0.6018 0.6270 0.5800 0.5800 334,827 -0.04(-5.69%)
Apr 15, 2015 0.6000 0.6249 0.6000 0.6150 182,162 +0.01(+2.16%)
Apr 14, 2015 0.6016 0.6350 0.6016 0.6020 122,782 -0.00(-0.05%)
Apr 13, 2015 0.6060 0.6225 0.6020 0.6023 129,341 -0.00(-0.59%)
Apr 10, 2015 0.6050 0.6350 0.6050 0.6059 263,558 -0.01(-2.26%)
Apr 09, 2015 0.6350 0.6398 0.6000 0.6199 329,907 -0.01(-0.90%)
Apr 08, 2015 0.6198 0.6371 0.6000 0.6255 233,048 +0.02(+3.39%)
Apr 07, 2015 0.6100 0.6198 0.5904 0.6050 267,246 -0.01(-2.39%)
Apr 06, 2015 0.5600 0.6198 0.5600 0.6198 357,268 +0.04(+6.68%)
Apr 02, 2015 0.6100 0.5810 0.5810 0.5810 212,900 -0.01(-1.53%)
Apr 01, 2015 0.6400 0.6400 0.5611 0.5900 228,857 +0.01(+1.72%)
Mar 31, 2015 0.6400 0.6405 0.5700 0.5800 359,020 -0.03(-4.92%)
Mar 30, 2015 0.7000 0.7000 0.6000 0.6100 600,567 -0.03(-4.25%)
Mar 27, 2015 0.6500 0.7100 0.6218 0.6371 1,099,409 -0.05(-7.65%)
Mar 26, 2015 0.6200 0.7300 0.5900 0.6899 3,122,676 +0.01(+1.59%)
Mar 25, 2015 1.340 1.350 0.5200 0.6791 8,066,662 -0.67(-49.70%)
Mar 24, 2015 1.290 1.390 1.290 1.350 509,500 +0.06(+4.65%)
Mar 23, 2015 1.250 1.340 1.250 1.290 304,132 +0.06(+4.88%)
Mar 20, 2015 1.280 1.330 1.230 1.230 410,176 -0.05(-3.91%)
Mar 19, 2015 1.400 1.420 1.260 1.280 479,276 -0.05(-3.76%)
Mar 18, 2015 1.210 1.350 1.200 1.330 455,996 +0.11(+9.02%)
Mar 17, 2015 1.260 1.270 1.170 1.220 299,361 +0.02(+1.67%)
Mar 16, 2015 1.260 1.260 1.180 1.200 202,452 -0.05(-4.00%)
Mar 13, 2015 1.250 1.300 1.170 1.250 1,214,345 -0.02(-1.57%)
Mar 12, 2015 1.305 1.310 1.250 1.270 173,659 -0.01(-0.78%)
Mar 11, 2015 1.280 1.340 1.270 1.280 264,870 -0.02(-1.54%)
Mar 10, 2015 1.350 1.360 1.260 1.300 338,324 -0.05(-3.70%)
Mar 09, 2015 1.420 1.420 1.350 1.350 177,229 -0.06(-4.26%)
Mar 06, 2015 1.360 1.430 1.360 1.410 292,063 +0.06(+4.44%)
Mar 05, 2015 1.350 1.450 1.345 1.350 497,867 +0.06(+4.65%)
Mar 04, 2015 1.280 1.280 1.280 1.290 161,806 +0.01(+0.78%)
Mar 03, 2015 1.330 1.350 1.220 1.280 403,634 -0.04(-3.03%)
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.