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, 2014 1.300 1.300 1.230 1.250 298,426 -0.05(-3.85%)
Jul 30, 2014 1.350 1.350 1.280 1.300 64,435 -0.03(-2.26%)
Jul 29, 2014 1.300 1.340 1.280 1.330 362,122 +0.06(+4.72%)
Jul 28, 2014 1.270 1.300 1.230 1.270 171,813 -0.04(-3.05%)
Jul 25, 2014 1.270 1.320 1.270 1.310 140,393 +0.04(+3.15%)
Jul 24, 2014 1.270 1.280 1.220 1.270 149,667 +0.00(+0.00%)
Jul 23, 2014 1.330 1.340 1.250 1.270 262,328 -0.06(-4.51%)
Jul 22, 2014 1.360 1.360 1.290 1.330 139,798 -0.01(-0.75%)
Jul 21, 2014 1.320 1.370 1.250 1.340 377,250 +0.06(+4.69%)
Jul 18, 2014 1.280 1.340 1.240 1.280 340,198 +0.00(+0.00%)
Jul 17, 2014 1.320 1.420 1.210 1.280 1,027,209 -0.05(-3.76%)
Jul 16, 2014 1.220 1.590 1.220 1.330 2,621,813 +0.15(+12.71%)
Jul 15, 2014 1.201 1.240 1.180 1.180 112,080 -0.02(-1.67%)
Jul 14, 2014 1.230 1.230 1.190 1.200 44,953 +0.00(+0.00%)
Jul 11, 2014 1.180 1.270 1.140 1.200 189,859 +0.01(+0.84%)
Jul 10, 2014 1.200 1.250 1.160 1.190 168,273 +0.00(+0.00%)
Jul 09, 2014 1.260 1.260 1.150 1.190 298,212 +0.02(+1.71%)
Jul 08, 2014 1.210 1.210 1.150 1.170 124,766 -0.07(-5.65%)
Jul 07, 2014 1.340 1.340 1.220 1.240 193,491 -0.05(-3.88%)
Jul 03, 2014 1.270 1.290 1.290 1.290 62,800 +0.02(+1.57%)
Jul 02, 2014 1.300 1.320 1.250 1.270 207,400 -0.04(-3.05%)
Jul 01, 2014 1.320 1.350 1.290 1.310 287,725 +0.02(+1.55%)
Jun 30, 2014 1.270 1.380 1.250 1.290 666,452 +0.02(+1.57%)
Jun 27, 2014 1.210 1.270 1.190 1.270 505,436 +0.06(+4.96%)
Jun 26, 2014 1.150 1.230 1.150 1.210 366,205 +0.05(+4.31%)
Jun 25, 2014 1.120 1.181 1.110 1.160 252,927 +0.05(+4.50%)
Jun 24, 2014 1.070 1.145 1.050 1.110 351,942 +0.01(+0.91%)
Jun 23, 2014 1.140 1.140 1.100 1.100 336,743 -0.04(-3.51%)
Jun 20, 2014 1.110 1.190 1.100 1.140 493,706 +0.02(+1.79%)
Jun 19, 2014 1.100 1.180 1.099 1.120 729,769 +0.03(+2.75%)
Jun 18, 2014 1.070 1.140 1.040 1.090 1,511,877 +0.03(+2.83%)
Jun 17, 2014 1.050 1.070 1.040 1.060 187,319 +0.00(+0.00%)
Jun 16, 2014 1.060 1.070 1.060 1.060 194,587 +0.00(+0.00%)
Jun 13, 2014 1.090 1.090 1.050 1.060 260,368 -0.03(-2.75%)
Jun 12, 2014 1.080 1.130 1.060 1.090 283,859 +0.02(+1.87%)
Jun 11, 2014 1.130 1.170 1.060 1.070 785,393 -0.08(-6.96%)
Jun 10, 2014 1.160 1.160 1.140 1.150 129,151 -0.03(-2.54%)
Jun 06, 2014 1.167 1.260 1.150 1.180 251,455 +0.01(+0.85%)
Jun 05, 2014 1.190 1.200 1.160 1.170 133,662 -0.03(-2.50%)
Jun 04, 2014 1.210 1.240 1.180 1.200 225,172 -0.01(-0.83%)
Jun 03, 2014 1.250 1.250 1.190 1.210 126,649 -0.03(-2.42%)
Jun 02, 2014 1.250 1.270 1.210 1.240 188,005 -0.01(-0.80%)
May 30, 2014 1.260 1.400 1.230 1.250 500,555 -0.07(-5.30%)
May 29, 2014 1.100 1.510 1.100 1.320 1,485,075 +0.24(+22.22%)
May 28, 2014 1.110 1.110 0.9300 1.080 220,155 -0.04(-3.57%)
May 27, 2014 1.160 1.170 1.100 1.120 215,379 -0.04(-3.45%)
May 23, 2014 1.180 1.160 1.160 1.160 90,900 -0.03(-2.52%)
May 22, 2014 1.180 1.200 1.170 1.190 61,031 +0.03(+2.59%)
May 21, 2014 1.170 1.190 1.140 1.160 84,428 -0.01(-0.85%)
May 20, 2014 1.150 1.200 1.140 1.170 137,784 -0.01(-0.85%)
May 19, 2014 1.240 1.290 1.160 1.180 639,442 -0.11(-8.53%)
May 16, 2014 1.400 1.400 1.270 1.290 198,869 -0.11(-7.86%)
May 15, 2014 1.440 1.440 1.380 1.400 137,872 -0.08(-5.41%)
May 14, 2014 1.690 1.690 1.465 1.480 361,538 +0.01(+0.68%)
May 13, 2014 1.450 1.500 1.400 1.470 284,607 +0.01(+0.68%)
May 12, 2014 1.490 1.530 1.380 1.460 319,485 -0.03(-2.01%)
May 09, 2014 1.540 1.550 1.460 1.490 129,936 -0.05(-3.25%)
May 08, 2014 1.610 1.610 1.460 1.540 158,313 -0.05(-3.14%)
May 07, 2014 1.602 1.630 1.580 1.590 81,728 -0.03(-1.85%)
May 06, 2014 1.600 1.680 1.600 1.620 212,993 -0.01(-0.61%)
May 05, 2014 1.650 1.650 1.570 1.630 62,916 -0.02(-1.21%)
May 02, 2014 1.640 1.730 1.570 1.650 163,609 +0.01(+0.61%)
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.