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 (%)
Sep 30, 2014 1.110 1.210 1.110 1.190 276,321 +0.06(+5.31%)
Sep 29, 2014 1.070 1.130 1.060 1.130 113,055 +0.05(+4.63%)
Sep 26, 2014 1.050 1.120 1.050 1.080 164,539 +0.00(+0.00%)
Sep 25, 2014 1.110 1.110 1.050 1.080 307,362 -0.05(-4.42%)
Sep 24, 2014 1.140 1.140 1.120 1.130 85,131 -0.01(-0.88%)
Sep 23, 2014 1.133 1.200 1.120 1.140 181,653 +0.01(+0.88%)
Sep 22, 2014 1.200 1.230 1.100 1.130 364,286 -0.07(-5.83%)
Sep 19, 2014 1.130 1.310 1.100 1.200 1,504,037 +0.07(+6.19%)
Sep 18, 2014 1.140 1.200 1.080 1.130 493,018 -0.01(-0.88%)
Sep 17, 2014 1.050 1.150 1.050 1.140 406,124 +0.09(+8.57%)
Sep 16, 2014 1.066 1.066 1.050 1.050 36,103 +0.00(+0.00%)
Sep 15, 2014 1.120 1.120 1.050 1.050 151,389 -0.06(-5.41%)
Sep 12, 2014 1.050 1.110 1.050 1.110 120,401 +0.05(+4.72%)
Sep 11, 2014 1.060 1.080 1.040 1.060 108,048 -0.02(-1.85%)
Sep 10, 2014 1.100 1.100 1.050 1.080 376,020 -0.02(-1.82%)
Sep 09, 2014 1.090 1.100 1.074 1.100 147,969 +0.01(+0.92%)
Sep 08, 2014 1.110 1.130 1.080 1.090 186,126 -0.03(-2.68%)
Sep 05, 2014 1.140 1.140 1.110 1.120 96,804 -0.02(-1.75%)
Sep 04, 2014 1.120 1.160 1.120 1.140 317,667 +0.02(+1.78%)
Sep 03, 2014 1.110 1.140 1.110 1.120 118,237 -0.01(-0.88%)
Sep 02, 2014 1.180 1.180 1.150 1.130 154,324 -0.02(-1.74%)
Aug 29, 2014 1.120 1.150 1.150 1.150 407,900 +0.04(+3.60%)
Aug 28, 2014 1.100 1.160 1.100 1.110 203,086 -0.03(-2.48%)
Aug 27, 2014 1.110 1.190 1.110 1.138 189,291 +0.03(+2.54%)
Aug 26, 2014 1.210 1.210 1.110 1.110 695,669 -0.08(-6.72%)
Aug 25, 2014 1.160 1.390 1.140 1.190 3,125,736 +0.16(+15.53%)
Aug 22, 2014 1.030 1.050 1.010 1.030 42,307 -0.01(-0.96%)
Aug 21, 2014 1.070 1.070 1.020 1.040 111,472 -0.02(-1.89%)
Aug 20, 2014 1.100 1.100 1.050 1.060 43,509 +0.00(+0.00%)
Aug 19, 2014 1.030 1.082 1.030 1.060 109,685 +0.02(+1.92%)
Aug 18, 2014 1.020 1.070 1.020 1.040 168,865 +0.02(+1.96%)
Aug 15, 2014 1.060 1.060 0.9700 1.020 292,137 -0.04(-3.77%)
Aug 14, 2014 1.080 1.140 1.041 1.060 397,077 +0.00(+0.00%)
Aug 13, 2014 1.000 1.100 0.9500 1.060 1,339,125 -0.21(-16.54%)
Aug 12, 2014 1.310 1.310 1.231 1.270 266,988 -0.07(-5.22%)
Aug 11, 2014 1.240 1.400 1.240 1.340 631,611 +0.11(+8.94%)
Aug 08, 2014 1.220 1.250 1.210 1.230 59,624 +0.00(+0.00%)
Aug 07, 2014 1.240 1.260 1.200 1.230 124,726 +0.01(+0.82%)
Aug 06, 2014 1.220 1.240 1.180 1.220 172,036 -0.02(-1.61%)
Aug 05, 2014 1.210 1.250 1.200 1.240 125,963 +0.02(+1.64%)
Aug 04, 2014 1.200 1.250 1.180 1.220 114,423 +0.01(+0.83%)
Aug 01, 2014 1.240 1.250 1.210 1.210 129,847 -0.04(-3.20%)
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%)
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.