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 (%)
Nov 30, 2017 0.3470 0.3489 0.3100 0.3200 1,513,057 -0.01(-3.03%)
Nov 29, 2017 0.3500 0.3750 0.3210 0.3300 4,534,077 -0.00(-0.33%)
Nov 28, 2017 0.3300 0.3394 0.3253 0.3311 1,358,757 +0.01(+1.78%)
Nov 27, 2017 0.3400 0.3400 0.3200 0.3253 1,637,525 +0.01(+2.59%)
Nov 24, 2017 0.3060 0.3200 0.3060 0.3171 1,590,408 +0.01(+4.34%)
Nov 22, 2017 0.3100 0.3110 0.2900 0.3039 1,862,209 -0.00(-0.36%)
Nov 21, 2017 0.3400 0.3400 0.3000 0.3050 855,604 -0.01(-2.59%)
Nov 20, 2017 0.3250 0.3300 0.3100 0.3131 1,114,644 -0.01(-4.25%)
Nov 17, 2017 0.3559 0.3600 0.3100 0.3270 1,989,235 -0.01(-3.54%)
Nov 16, 2017 0.3519 0.4000 0.3300 0.3390 3,980,497 +0.03(+10.14%)
Nov 15, 2017 0.3600 0.4100 0.2811 0.3078 9,633,878 -0.34(-52.64%)
Nov 14, 2017 0.7000 0.7500 0.6488 0.6499 1,642,894 -0.05(-6.49%)
Nov 13, 2017 0.7000 0.7200 0.6850 0.6950 191,867 -0.01(-0.71%)
Nov 10, 2017 0.6810 0.7250 0.6810 0.7000 426,196 +0.02(+2.64%)
Nov 09, 2017 0.6760 0.6900 0.6760 0.6820 101,902 -0.00(-0.07%)
Nov 08, 2017 0.7000 0.7000 0.6806 0.6825 104,786 -0.02(-2.49%)
Nov 07, 2017 0.6937 0.7000 0.6810 0.6999 104,429 +0.01(+1.43%)
Nov 06, 2017 0.6800 0.7100 0.6800 0.6900 205,955 +0.01(+1.47%)
Nov 03, 2017 0.6500 0.6810 0.6500 0.6800 216,526 +0.04(+6.27%)
Nov 02, 2017 0.7000 0.7001 0.6110 0.6399 273,402 +0.01(+1.23%)
Nov 01, 2017 0.6500 0.6779 0.6100 0.6321 101,334 -0.02(-2.75%)
Oct 31, 2017 0.6300 0.6900 0.6231 0.6500 459,871 +0.02(+3.19%)
Oct 30, 2017 0.6382 0.6500 0.6200 0.6299 149,250 -0.02(-2.64%)
Oct 27, 2017 0.6260 0.6470 0.6260 0.6470 28,165 -0.00(-0.46%)
Oct 26, 2017 0.6230 0.6600 0.6230 0.6500 166,660 +0.02(+3.90%)
Oct 25, 2017 0.6194 0.6470 0.6194 0.6256 125,971 +0.01(+0.92%)
Oct 24, 2017 0.6500 0.6554 0.6194 0.6199 168,999 -0.03(-4.62%)
Oct 23, 2017 0.6300 0.6500 0.6000 0.6499 122,868 +0.01(+2.35%)
Oct 20, 2017 0.6411 0.6550 0.6301 0.6350 59,820 -0.02(-2.31%)
Oct 19, 2017 0.6500 0.6500 0.6400 0.6500 63,704 -0.01(-1.50%)
Oct 18, 2017 0.6610 0.6800 0.6339 0.6599 157,433 -0.01(-1.49%)
Oct 17, 2017 0.6683 0.6857 0.6550 0.6699 113,694 -0.01(-1.47%)
Oct 16, 2017 0.6577 0.6800 0.6577 0.6799 45,115 +0.02(+2.53%)
Oct 13, 2017 0.6780 0.6895 0.6200 0.6631 262,436 -0.01(-2.20%)
Oct 12, 2017 0.6916 0.6960 0.6750 0.6780 81,299 -0.00(-0.44%)
Oct 11, 2017 0.6810 0.7000 0.6773 0.6810 131,035 -0.00(-0.58%)
Oct 10, 2017 0.6834 0.7000 0.6773 0.6850 164,529 -0.01(-2.14%)
Oct 09, 2017 0.7250 0.7250 0.6650 0.7000 180,739 -0.03(-3.81%)
Oct 06, 2017 0.7106 0.7277 0.6950 0.7277 192,904 +0.02(+2.41%)
Oct 05, 2017 0.7020 0.7349 0.7020 0.7106 66,243 +0.01(+1.23%)
Oct 04, 2017 0.7200 0.7300 0.7020 0.7020 212,041 -0.02(-2.53%)
Oct 03, 2017 0.7165 0.7204 0.7001 0.7202 89,512 -0.00(-0.04%)
Oct 02, 2017 0.7000 0.7349 0.7000 0.7205 128,598 -0.01(-1.97%)
Sep 29, 2017 0.7275 0.7400 0.7033 0.7350 239,824 +0.01(+0.68%)
Sep 28, 2017 0.7400 0.7470 0.7100 0.7300 153,845 +0.00(+0.00%)
Sep 27, 2017 0.7300 0.7399 0.7100 0.7300 129,464 +0.02(+2.82%)
Sep 26, 2017 0.6912 0.7299 0.6800 0.7100 205,839 +0.02(+2.16%)
Sep 25, 2017 0.7500 0.7547 0.6890 0.6950 191,019 -0.05(-6.08%)
Sep 22, 2017 0.7020 0.7450 0.7005 0.7400 220,695 +0.03(+4.23%)
Sep 21, 2017 0.7500 0.7599 0.7003 0.7100 991,979 -0.05(-6.57%)
Sep 20, 2017 0.8000 0.8000 0.7500 0.7599 237,455 -0.00(-0.01%)
Sep 19, 2017 0.8100 0.8200 0.7582 0.7600 245,228 +0.00(+0.53%)
Sep 18, 2017 0.7200 0.8200 0.7100 0.7560 514,456 +0.05(+6.48%)
Sep 15, 2017 0.7010 0.7300 0.7002 0.7100 162,932 +0.01(+1.28%)
Sep 14, 2017 0.7000 0.7500 0.6790 0.7010 486,572 +0.01(+1.59%)
Sep 13, 2017 0.7000 0.7000 0.6680 0.6900 66,596 +0.01(+1.40%)
Sep 12, 2017 0.6600 0.7000 0.6551 0.6805 137,225 +0.00(+0.07%)
Sep 11, 2017 0.6510 0.6870 0.6510 0.6800 148,170 +0.03(+4.12%)
Sep 08, 2017 0.6510 0.6705 0.6500 0.6531 155,739 -0.01(-1.70%)
Sep 07, 2017 0.6684 0.7000 0.6512 0.6644 173,013 -0.01(-0.78%)
Sep 06, 2017 0.7024 0.7100 0.6536 0.6696 200,585 +0.00(+0.09%)
Sep 05, 2017 0.7000 0.7100 0.6690 0.6690 223,656 -0.03(-4.43%)
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.