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 (%)
Jul 31, 2007 2.550 2.560 2.490 2.490 27,422 -0.02(-0.80%)
Jul 30, 2007 2.570 2.570 2.500 2.510 28,369 -0.06(-2.33%)
Jul 27, 2007 2.700 2.700 2.550 2.570 10,421 -0.08(-3.02%)
Jul 26, 2007 2.520 2.860 2.490 2.650 69,722 +0.09(+3.52%)
Jul 25, 2007 2.580 2.580 2.520 2.560 5,883 -0.01(-0.39%)
Jul 24, 2007 2.620 2.640 2.560 2.570 17,800 -0.06(-2.28%)
Jul 23, 2007 2.570 2.670 2.560 2.630 15,118 +0.04(+1.54%)
Jul 20, 2007 2.520 2.590 2.510 2.590 39,156 +0.07(+2.78%)
Jul 19, 2007 2.540 2.590 2.520 2.520 21,717 -0.03(-1.18%)
Jul 18, 2007 2.680 2.680 2.550 2.550 19,957 -0.11(-4.14%)
Jul 17, 2007 2.690 2.690 2.600 2.660 23,981 -0.04(-1.48%)
Jul 16, 2007 2.760 2.800 2.690 2.700 97,744 -0.08(-2.88%)
Jul 13, 2007 2.760 2.860 2.760 2.780 53,942 +0.02(+0.72%)
Jul 12, 2007 2.740 2.820 2.710 2.760 62,200 +0.01(+0.36%)
Jul 11, 2007 2.750 2.750 2.700 2.750 21,110 +0.00(+0.00%)
Jul 10, 2007 2.700 2.770 2.700 2.750 45,362 +0.01(+0.36%)
Jul 09, 2007 2.620 2.750 2.620 2.740 153,352 +0.15(+5.79%)
Jul 06, 2007 2.510 2.590 2.500 2.590 91,068 +0.05(+1.97%)
Jul 05, 2007 2.600 2.630 2.500 2.540 155,048 -0.07(-2.68%)
Jul 03, 2007 2.610 2.700 2.260 2.610 908,943 -0.99(-27.50%)
Jul 02, 2007 3.500 3.690 3.500 3.600 87,500 +0.10(+2.86%)
Jun 29, 2007 3.500 3.680 3.450 3.500 67,742 +0.04(+1.16%)
Jun 28, 2007 3.420 3.520 3.410 3.460 69,369 +0.07(+2.06%)
Jun 27, 2007 3.410 3.470 3.380 3.390 16,460 +0.00(+0.00%)
Jun 26, 2007 3.460 3.520 3.370 3.390 35,996 -0.03(-0.88%)
Jun 25, 2007 3.420 3.500 3.420 3.420 25,378 -0.01(-0.29%)
Jun 22, 2007 3.550 3.650 3.420 3.430 64,754 -0.11(-3.11%)
Jun 21, 2007 3.420 3.570 3.310 3.540 82,674 +0.12(+3.51%)
Jun 20, 2007 3.690 3.690 3.400 3.420 79,600 -0.27(-7.32%)
Jun 19, 2007 3.600 3.730 3.600 3.690 224,800 +0.10(+2.79%)
Jun 18, 2007 3.450 3.800 3.340 3.590 226,500 +0.14(+4.06%)
Jun 15, 2007 3.160 3.480 3.160 3.450 229,700 +0.30(+9.52%)
Jun 14, 2007 3.030 3.200 3.030 3.150 47,600 +0.13(+4.30%)
Jun 13, 2007 3.050 3.060 3.000 3.020 42,100 +0.01(+0.33%)
Jun 12, 2007 3.050 3.070 2.810 3.010 47,200 -0.04(-1.31%)
Jun 11, 2007 3.120 3.150 3.050 3.050 10,217 -0.05(-1.61%)
Jun 08, 2007 3.160 3.160 3.080 3.100 25,156 -0.04(-1.27%)
Jun 07, 2007 3.290 3.290 3.090 3.140 117,445 -0.14(-4.27%)
Jun 06, 2007 3.160 3.280 3.120 3.280 33,646 +0.08(+2.50%)
Jun 05, 2007 3.200 3.270 3.150 3.200 75,744 +0.01(+0.31%)
Jun 04, 2007 3.270 3.300 3.180 3.190 35,068 -0.07(-2.15%)
Jun 01, 2007 3.190 3.300 3.140 3.260 131,677 +0.09(+2.84%)
May 31, 2007 3.100 3.210 3.030 3.170 110,589 +0.06(+1.94%)
May 30, 2007 3.250 3.250 3.020 3.110 110,698 -0.07(-2.20%)
May 29, 2007 3.300 3.370 3.050 3.180 116,454 -0.21(-6.19%)
May 25, 2007 3.250 3.480 3.150 3.390 140,679 +0.14(+4.31%)
May 24, 2007 3.380 3.380 3.170 3.250 139,105 -0.10(-2.99%)
May 23, 2007 3.270 3.430 3.250 3.350 176,044 +0.08(+2.45%)
May 22, 2007 3.100 3.410 3.060 3.270 179,844 +0.21(+6.86%)
May 21, 2007 2.920 3.080 2.920 3.060 123,159 +0.14(+4.79%)
May 18, 2007 3.030 3.030 2.870 2.920 145,153 -0.06(-2.01%)
May 17, 2007 2.990 3.010 2.920 2.980 783,929 -0.01(-0.33%)
May 16, 2007 3.070 3.070 2.870 2.990 364,229 -0.03(-0.99%)
May 15, 2007 3.150 3.250 3.000 3.020 295,366 -0.10(-3.21%)
May 14, 2007 3.330 3.360 3.110 3.120 145,807 -0.18(-5.45%)
May 11, 2007 3.480 3.580 3.240 3.300 360,939 +0.09(+2.80%)
May 10, 2007 3.410 3.410 3.160 3.210 330,709 -0.19(-5.59%)
May 09, 2007 3.670 3.670 3.380 3.400 310,034 -0.29(-7.86%)
May 08, 2007 3.750 3.760 3.660 3.690 55,353 -0.06(-1.60%)
May 07, 2007 4.000 4.000 3.750 3.750 59,404 -0.04(-1.06%)
May 04, 2007 3.890 3.940 3.790 3.790 143,953 -0.10(-2.57%)
May 03, 2007 3.930 3.970 3.840 3.890 51,739 -0.01(-0.26%)
May 02, 2007 3.930 3.930 3.830 3.900 66,495 +0.00(+0.00%)
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.