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, 2010 3.010 3.040 2.950 2.980 191,607 -0.03(-1.00%)
Sep 29, 2010 2.950 3.090 2.900 3.010 258,812 +0.09(+3.08%)
Sep 28, 2010 3.000 3.000 2.870 2.920 295,882 -0.07(-2.34%)
Sep 27, 2010 3.140 3.160 2.910 2.990 530,076 -0.11(-3.55%)
Sep 24, 2010 3.090 3.270 3.049 3.100 777,100 +0.08(+2.62%)
Sep 23, 2010 2.920 3.190 2.900 3.021 1,362,943 +0.11(+3.81%)
Sep 22, 2010 2.870 2.920 2.850 2.910 133,584 +0.04(+1.39%)
Sep 21, 2010 2.800 2.970 2.800 2.870 447,805 +0.07(+2.50%)
Sep 20, 2010 2.770 2.840 2.750 2.800 182,504 -0.01(-0.36%)
Sep 17, 2010 2.710 2.810 2.689 2.810 259,820 +0.05(+1.81%)
Sep 15, 2010 2.770 2.810 2.670 2.760 250,355 -0.02(-0.72%)
Sep 14, 2010 2.800 2.960 2.740 2.780 348,662 -0.03(-1.07%)
Sep 13, 2010 2.850 2.890 2.750 2.810 258,569 +0.01(+0.36%)
Sep 10, 2010 2.820 2.909 2.750 2.800 279,799 -0.02(-0.71%)
Sep 09, 2010 3.050 3.090 2.780 2.820 478,721 -0.16(-5.37%)
Sep 08, 2010 3.120 3.170 2.980 2.980 846,284 -0.17(-5.40%)
Sep 07, 2010 2.730 3.190 2.700 3.150 1,220,402 +0.39(+14.13%)
Sep 03, 2010 2.670 2.779 2.660 2.760 271,634 +0.13(+4.94%)
Sep 02, 2010 2.700 2.700 2.560 2.630 182,854 -0.06(-2.23%)
Sep 01, 2010 2.570 2.730 2.518 2.690 380,350 +0.18(+7.17%)
Aug 31, 2010 2.730 2.810 2.500 2.510 473,998 -0.24(-8.73%)
Aug 30, 2010 2.670 2.880 2.630 2.750 319,717 +0.05(+1.85%)
Aug 27, 2010 2.590 2.780 2.540 2.700 376,773 +0.16(+6.30%)
Aug 26, 2010 2.500 2.640 2.500 2.540 202,331 +0.03(+1.20%)
Aug 25, 2010 2.450 2.550 2.450 2.510 254,835 +0.01(+0.40%)
Aug 24, 2010 2.520 2.530 2.430 2.500 227,376 -0.07(-2.72%)
Aug 23, 2010 2.670 2.700 2.560 2.570 125,309 -0.06(-2.28%)
Aug 20, 2010 2.650 2.709 2.550 2.630 334,606 -0.02(-0.75%)
Aug 19, 2010 2.730 2.780 2.650 2.650 282,649 -0.08(-2.93%)
Aug 18, 2010 2.780 2.850 2.700 2.730 513,929 -0.07(-2.50%)
Aug 17, 2010 2.800 2.890 2.760 2.800 218,124 +0.04(+1.45%)
Aug 16, 2010 2.730 2.860 2.700 2.760 289,303 +0.01(+0.36%)
Aug 13, 2010 2.830 2.950 2.750 2.750 463,898 -0.03(-1.08%)
Aug 12, 2010 2.730 2.890 2.710 2.780 1,038,791 -0.27(-8.85%)
Aug 11, 2010 3.020 3.080 2.810 3.050 914,523 +0.07(+2.35%)
Aug 10, 2010 2.900 3.040 2.900 2.980 378,734 +0.02(+0.68%)
Aug 09, 2010 2.990 3.030 2.920 2.960 344,432 -0.02(-0.67%)
Aug 06, 2010 2.910 3.030 2.860 2.980 474,412 +0.05(+1.71%)
Aug 05, 2010 3.040 3.070 2.920 2.930 550,073 -0.17(-5.48%)
Aug 04, 2010 3.170 3.300 3.030 3.100 895,682 -0.05(-1.59%)
Aug 03, 2010 3.070 3.270 3.050 3.150 552,050 +0.07(+2.27%)
Aug 02, 2010 3.100 3.440 3.050 3.080 2,027,651 +0.06(+1.99%)
Jul 30, 2010 2.860 3.070 2.820 3.020 571,130 +0.09(+3.11%)
Jul 29, 2010 3.130 3.130 2.800 2.929 923,694 -0.17(-5.52%)
Jul 28, 2010 3.220 3.290 2.968 3.100 744,097 -0.17(-5.20%)
Jul 27, 2010 3.250 3.530 2.950 3.270 2,223,295 +0.07(+2.19%)
Jul 26, 2010 2.900 3.320 2.850 3.200 1,988,364 +0.29(+9.97%)
Jul 23, 2010 2.730 2.980 2.670 2.910 1,038,193 +0.18(+6.59%)
Jul 22, 2010 2.630 2.850 2.600 2.730 842,985 +0.20(+7.91%)
Jul 21, 2010 2.700 2.750 2.520 2.530 380,591 -0.13(-4.89%)
Jul 20, 2010 2.390 2.660 2.320 2.660 467,439 +0.24(+9.92%)
Jul 19, 2010 2.520 2.540 2.400 2.420 386,547 -0.09(-3.59%)
Jul 16, 2010 2.610 2.620 2.480 2.510 638,884 -0.15(-5.64%)
Jul 15, 2010 2.670 2.730 2.650 2.660 296,183 -0.04(-1.48%)
Jul 14, 2010 2.740 2.760 2.650 2.700 425,642 -0.02(-0.74%)
Jul 13, 2010 2.780 2.830 2.640 2.720 577,289 -0.01(-0.37%)
Jul 12, 2010 2.730 2.910 2.730 2.730 414,127 -0.04(-1.44%)
Jul 09, 2010 2.730 2.810 2.630 2.770 543,726 +0.04(+1.47%)
Jul 08, 2010 2.840 2.850 2.590 2.730 928,916 -0.09(-3.19%)
Jul 07, 2010 2.750 2.940 2.642 2.820 4,699,930 +0.52(+22.61%)
Jul 06, 2010 2.440 2.590 2.270 2.300 982,962 -0.09(-3.77%)
Jul 02, 2010 2.130 2.450 2.100 2.390 736,864 +0.25(+11.68%)
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.