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, 2008 0.9250 1.100 0.8800 1.100 24,519 +0.20(+22.22%)
Sep 29, 2008 0.8800 0.9780 0.8800 0.9000 35,650 -0.01(-1.10%)
Sep 26, 2008 0.9801 1.020 0.8800 0.9100 109,726 -0.05(-5.51%)
Sep 25, 2008 1.150 1.150 0.9601 0.9631 140,071 -0.22(-18.38%)
Sep 24, 2008 1.070 1.180 1.070 1.180 10,720 +0.10(+9.26%)
Sep 23, 2008 1.250 1.250 1.020 1.080 30,200 -0.22(-16.92%)
Sep 22, 2008 1.420 1.420 1.240 1.300 26,315 -0.12(-8.45%)
Sep 19, 2008 1.360 1.462 1.270 1.420 7,005 +0.03(+2.16%)
Sep 18, 2008 1.460 1.470 1.370 1.390 5,250 +0.12(+9.46%)
Sep 17, 2008 1.370 1.370 1.260 1.270 6,513 -0.10(-7.31%)
Sep 16, 2008 1.360 1.440 1.260 1.370 6,852 +0.02(+1.48%)
Sep 15, 2008 1.510 1.540 1.320 1.350 16,450 -0.24(-15.09%)
Sep 12, 2008 1.620 1.660 1.590 1.590 6,500 -0.03(-1.86%)
Sep 11, 2008 1.610 1.680 1.610 1.620 1,800 -0.06(-3.57%)
Sep 10, 2008 1.690 1.690 1.620 1.680 16,959 +0.00(+0.00%)
Sep 09, 2008 1.670 1.730 1.670 1.680 1,600 -0.09(-5.08%)
Sep 08, 2008 1.800 1.810 1.770 1.770 9,800 -0.09(-4.84%)
Sep 05, 2008 1.880 1.910 1.830 1.860 68,171 -0.08(-4.12%)
Sep 03, 2008 1.910 1.940 1.940 1.940 700 +0.02(+1.04%)
Sep 02, 2008 1.890 1.970 1.890 1.920 6,530 +0.02(+1.05%)
Aug 29, 2008 1.890 1.930 1.890 1.900 3,600 -0.01(-0.52%)
Aug 28, 2008 1.940 1.940 1.910 1.910 3,300 -0.10(-4.98%)
Aug 27, 2008 1.900 2.060 1.890 2.010 15,364 +0.04(+2.03%)
Aug 26, 2008 1.900 1.970 1.900 1.970 4,400 +0.10(+5.34%)
Aug 25, 2008 1.890 1.930 1.870 1.870 925 -0.10(-5.07%)
Aug 22, 2008 1.890 1.971 1.890 1.970 8,060 +0.01(+0.51%)
Aug 21, 2008 1.940 1.960 1.940 1.960 4,000 +0.04(+2.08%)
Aug 20, 2008 1.870 1.990 1.870 1.920 8,380 +0.03(+1.59%)
Aug 19, 2008 1.830 1.900 1.830 1.890 900 -0.08(-4.06%)
Aug 15, 2008 1.930 1.970 1.970 1.970 8,900 +0.03(+1.55%)
Aug 14, 2008 1.850 1.940 1.850 1.940 6,200 +0.09(+4.86%)
Aug 13, 2008 1.830 1.850 1.830 1.850 400 +0.02(+1.09%)
Aug 12, 2008 1.850 1.880 1.810 1.830 12,200 -0.04(-2.14%)
Aug 11, 2008 1.900 1.920 1.870 1.870 2,500 -0.03(-1.58%)
Aug 08, 2008 2.080 2.080 1.880 1.900 10,950 -0.18(-8.65%)
Aug 07, 2008 1.980 2.080 1.790 2.080 42,590 +0.25(+13.66%)
Aug 06, 2008 1.750 1.840 1.750 1.830 7,665 -0.01(-0.54%)
Aug 05, 2008 1.890 1.890 1.830 1.840 3,160 -0.14(-7.07%)
Aug 04, 2008 1.810 2.000 1.800 1.980 2,500 +0.05(+2.59%)
Aug 01, 2008 1.990 2.010 1.820 1.930 3,300 -0.07(-3.50%)
Jul 31, 2008 1.770 2.000 1.760 2.000 45,877 +0.10(+5.26%)
Jul 30, 2008 2.000 2.000 1.850 1.900 26,469 -0.05(-2.56%)
Jul 29, 2008 1.950 2.000 1.950 1.950 5,800 -0.02(-1.02%)
Jul 28, 2008 1.960 1.970 1.900 1.970 800 +0.04(+2.07%)
Jul 25, 2008 1.900 1.930 1.900 1.930 5,499 +0.03(+1.58%)
Jul 24, 2008 1.900 1.940 1.880 1.900 3,765 -0.03(-1.37%)
Jul 23, 2008 1.870 1.960 1.870 1.926 9,400 +0.03(+1.39%)
Jul 22, 2008 1.910 1.960 1.900 1.900 2,120 -0.06(-3.06%)
Jul 21, 2008 1.910 1.960 1.910 1.960 700 +0.05(+2.62%)
Jul 18, 2008 1.820 1.940 1.820 1.910 14,100 +0.01(+0.53%)
Jul 17, 2008 1.930 1.980 1.880 1.900 17,884 -0.06(-3.06%)
Jul 16, 2008 1.950 1.970 1.900 1.960 3,900 +0.05(+2.62%)
Jul 15, 2008 1.830 1.920 1.770 1.910 20,932 +0.01(+0.53%)
Jul 14, 2008 1.920 1.920 1.820 1.900 30,469 -0.06(-3.06%)
Jul 11, 2008 1.880 1.960 1.630 1.960 10,525 +0.11(+5.95%)
Jul 10, 2008 1.850 1.880 1.680 1.850 8,100 -0.03(-1.60%)
Jul 09, 2008 1.850 1.890 1.850 1.880 6,400 +0.06(+3.30%)
Jul 08, 2008 1.710 1.820 1.650 1.820 27,529 +0.08(+4.60%)
Jul 07, 2008 1.720 1.770 1.720 1.740 23,653 +0.00(+0.00%)
Jul 04, 2008 1.720 1.740 1.710 1.740 3,450 +0.00(+0.00%)
Jul 03, 2008 1.720 1.740 1.710 1.740 3,450 +0.01(+0.58%)
Jul 02, 2008 1.720 1.730 1.700 1.730 3,070 +0.02(+1.17%)
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.