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, 2015 0.6000 0.6000 0.5501 0.5551 126,491 -0.03(-5.27%)
Jun 29, 2015 0.5786 0.6000 0.5550 0.5860 172,059 +0.03(+6.33%)
Jun 26, 2015 0.5700 0.6400 0.5500 0.5511 727,205 -0.02(-3.32%)
Jun 25, 2015 0.5618 0.6005 0.5600 0.5700 443,620 -0.03(-5.32%)
Jun 24, 2015 0.6600 0.6650 0.6000 0.6020 392,784 -0.06(-8.79%)
Jun 23, 2015 0.6700 0.7050 0.6600 0.6600 231,140 -0.01(-1.48%)
Jun 22, 2015 0.6650 0.7100 0.6600 0.6699 421,394 +0.01(+1.50%)
Jun 19, 2015 0.7100 0.7300 0.6600 0.6600 554,964 -0.04(-5.71%)
Jun 18, 2015 0.6590 0.7000 0.6300 0.7000 1,174,664 +0.08(+12.90%)
Jun 17, 2015 0.5900 0.6300 0.5900 0.6200 554,779 +0.04(+6.90%)
Jun 16, 2015 0.5600 0.5899 0.5406 0.5800 305,809 +0.02(+2.65%)
Jun 15, 2015 0.5300 0.5700 0.5300 0.5650 286,757 -0.02(-2.59%)
Jun 12, 2015 0.5400 0.5890 0.5303 0.5800 269,952 +0.05(+9.41%)
Jun 11, 2015 0.5690 0.5798 0.5270 0.5301 434,234 -0.03(-4.83%)
Jun 10, 2015 0.5500 0.6350 0.5300 0.5570 1,221,637 +0.01(+1.27%)
Jun 09, 2015 0.5591 0.5591 0.5300 0.5500 93,298 +0.01(+1.85%)
Jun 08, 2015 0.5700 0.5700 0.5200 0.5400 254,141 -0.03(-5.26%)
Jun 05, 2015 0.5549 0.5700 0.5500 0.5700 42,225 +0.03(+5.56%)
Jun 04, 2015 0.5500 0.5650 0.5241 0.5400 126,981 -0.01(-1.82%)
Jun 03, 2015 0.5500 0.5600 0.5301 0.5500 164,672 +0.00(+0.00%)
Jun 02, 2015 0.5500 0.5500 0.5300 0.5500 140,530 +0.01(+1.10%)
Jun 01, 2015 0.5301 0.5499 0.5175 0.5440 82,426 +0.01(+2.64%)
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%)
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.