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 (%)
Jun 30, 2008 1.670 1.740 1.650 1.700 32,887 +0.00(+0.00%)
Jun 27, 2008 1.690 1.710 1.630 1.700 15,530 -0.01(-0.58%)
Jun 26, 2008 1.710 1.730 1.660 1.710 27,801 +0.01(+0.59%)
Jun 25, 2008 1.677 1.710 1.677 1.700 7,100 +0.00(+0.00%)
Jun 24, 2008 1.630 1.710 1.630 1.700 10,300 +0.00(+0.00%)
Jun 23, 2008 1.630 1.710 1.580 1.700 3,050 +0.04(+2.41%)
Jun 20, 2008 1.700 1.750 1.530 1.660 76,878 -0.07(-4.05%)
Jun 19, 2008 1.590 1.730 1.580 1.730 32,600 +0.12(+7.45%)
Jun 18, 2008 1.550 1.620 1.550 1.610 14,800 +0.06(+3.87%)
Jun 17, 2008 1.620 1.680 1.520 1.550 49,550 -0.11(-6.63%)
Jun 16, 2008 1.740 1.740 1.650 1.660 8,950 -0.03(-1.78%)
Jun 13, 2008 1.560 1.750 1.520 1.690 41,345 +0.12(+7.64%)
Jun 12, 2008 1.600 1.630 1.560 1.570 36,370 -0.02(-1.26%)
Jun 11, 2008 1.700 1.700 1.590 1.590 39,051 -0.09(-5.36%)
Jun 10, 2008 1.740 1.750 1.680 1.680 20,185 -0.04(-2.33%)
Jun 09, 2008 1.750 1.750 1.720 1.720 56,455 +0.00(+0.00%)
Jun 06, 2008 1.720 1.780 1.710 1.720 38,210 +0.00(+0.00%)
Jun 05, 2008 1.710 1.765 1.650 1.720 49,500 +0.07(+4.24%)
Jun 04, 2008 1.550 1.705 1.550 1.650 236,404 +0.07(+4.43%)
Jun 03, 2008 1.590 1.590 1.570 1.580 8,945 +0.01(+0.64%)
Jun 02, 2008 1.520 1.630 1.520 1.570 34,874 +0.03(+1.95%)
May 30, 2008 1.500 1.600 1.480 1.540 86,118 +0.09(+6.21%)
May 29, 2008 1.500 1.525 1.450 1.450 25,036 -0.09(-5.84%)
May 28, 2008 1.527 1.610 1.500 1.540 26,617 -0.05(-3.14%)
May 27, 2008 1.550 1.590 1.540 1.590 18,561 +0.09(+6.00%)
May 26, 2008 1.540 1.580 1.460 1.500 7,900 +0.00(+0.00%)
May 23, 2008 1.540 1.580 1.460 1.500 7,900 -0.03(-1.96%)
May 22, 2008 1.430 1.570 1.430 1.530 13,260 +0.08(+5.52%)
May 21, 2008 1.520 1.530 1.450 1.450 40,905 -0.06(-3.97%)
May 20, 2008 1.680 1.680 1.510 1.510 39,740 -0.05(-3.21%)
May 19, 2008 1.630 1.670 1.510 1.560 126,946 -0.04(-2.51%)
May 16, 2008 1.700 1.750 1.600 1.600 69,916 -0.11(-6.43%)
May 15, 2008 1.640 1.760 1.640 1.710 79,655 +0.06(+3.64%)
May 14, 2008 1.620 1.650 1.560 1.650 55,602 +0.01(+0.61%)
May 13, 2008 1.580 1.640 1.580 1.640 20,470 +0.02(+1.23%)
May 12, 2008 1.570 1.640 1.570 1.620 33,107 +0.05(+3.18%)
May 09, 2008 1.450 1.580 1.450 1.570 48,834 +0.14(+9.79%)
May 08, 2008 1.490 1.500 1.410 1.430 28,678 +0.01(+0.70%)
May 07, 2008 1.500 1.500 1.410 1.420 58,580 -0.07(-4.38%)
May 06, 2008 1.360 1.500 1.300 1.485 63,024 +0.15(+10.82%)
May 05, 2008 1.280 1.480 1.260 1.340 107,264 +0.05(+3.88%)
May 02, 2008 1.270 1.320 1.250 1.290 31,984 +0.02(+1.57%)
May 01, 2008 1.250 1.270 1.230 1.270 52,300 +0.05(+4.10%)
Apr 30, 2008 1.220 1.280 1.210 1.220 20,480 -0.03(-2.40%)
Apr 29, 2008 1.270 1.270 1.200 1.250 21,654 -0.01(-0.79%)
Apr 28, 2008 1.320 1.390 1.260 1.260 27,588 -0.01(-0.79%)
Apr 25, 2008 1.300 1.330 1.230 1.270 42,131 -0.07(-5.22%)
Apr 24, 2008 1.391 1.440 1.320 1.340 20,855 -0.03(-2.19%)
Apr 23, 2008 1.380 1.420 1.300 1.370 41,500 -0.05(-3.52%)
Apr 22, 2008 1.380 1.430 1.380 1.420 4,261 +0.06(+4.41%)
Apr 21, 2008 1.370 1.400 1.360 1.360 1,700 +0.03(+2.26%)
Apr 18, 2008 1.400 1.450 1.320 1.330 26,190 -0.02(-1.48%)
Apr 17, 2008 1.330 1.500 1.300 1.350 44,025 +0.08(+6.30%)
Apr 16, 2008 1.370 1.420 1.250 1.270 197,005 -0.16(-11.19%)
Apr 15, 2008 1.460 1.480 1.320 1.430 31,609 -0.05(-3.38%)
Apr 14, 2008 1.610 1.650 1.450 1.480 21,078 -0.17(-10.30%)
Apr 11, 2008 1.500 1.750 1.500 1.650 14,780 +0.14(+9.27%)
Apr 10, 2008 1.510 1.550 1.500 1.510 3,500 +0.00(+0.00%)
Apr 09, 2008 1.664 1.720 1.510 1.510 5,730 -0.11(-6.79%)
Apr 08, 2008 1.640 1.690 1.610 1.620 4,230 -0.06(-3.57%)
Apr 07, 2008 1.770 1.770 1.610 1.680 7,764 -0.07(-4.00%)
Apr 04, 2008 1.600 1.760 1.600 1.750 9,365 +0.16(+10.06%)
Apr 03, 2008 1.560 1.690 1.520 1.590 44,620 +0.05(+3.25%)
Apr 02, 2008 1.380 1.540 1.360 1.540 22,074 +0.11(+7.69%)
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.