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, 2015 0.3900 0.4300 0.3451 0.4200 166,509 +0.04(+10.53%)
Sep 29, 2015 0.3680 0.3900 0.3470 0.3800 194,314 +0.00(+0.53%)
Sep 28, 2015 0.3650 0.3800 0.3510 0.3780 90,324 +0.03(+8.00%)
Sep 25, 2015 0.3700 0.3700 0.3500 0.3500 90,414 -0.02(-6.04%)
Sep 24, 2015 0.3480 0.3800 0.3330 0.3725 356,838 +0.02(+6.43%)
Sep 23, 2015 0.3000 0.3795 0.3000 0.3500 153,566 +0.02(+4.51%)
Sep 22, 2015 0.3241 0.3441 0.3170 0.3349 30,861 +0.01(+2.45%)
Sep 21, 2015 0.3200 0.3300 0.3100 0.3269 34,733 +0.01(+2.16%)
Sep 18, 2015 0.2840 0.3200 0.2800 0.3200 152,043 +0.04(+14.29%)
Sep 17, 2015 0.3150 0.3345 0.2800 0.2800 248,833 -0.03(-9.71%)
Sep 16, 2015 0.3300 0.3390 0.3100 0.3101 148,477 -0.02(-6.03%)
Sep 15, 2015 0.3400 0.3500 0.3202 0.3300 178,721 -0.01(-1.49%)
Sep 14, 2015 0.3200 0.3400 0.3200 0.3350 40,275 +0.01(+4.59%)
Sep 11, 2015 0.3220 0.3350 0.3200 0.3203 66,530 -0.01(-2.50%)
Sep 10, 2015 0.3400 0.3400 0.3221 0.3285 168,732 +0.01(+4.25%)
Sep 09, 2015 0.3770 0.3800 0.3125 0.3151 418,555 -0.05(-14.84%)
Sep 08, 2015 0.3570 0.3900 0.3570 0.3700 97,083 +0.02(+5.71%)
Sep 04, 2015 0.3700 0.3500 0.3500 0.3500 140,700 -0.03(-7.38%)
Sep 03, 2015 0.4200 0.4300 0.3400 0.3779 518,784 -0.02(-5.53%)
Sep 02, 2015 0.4860 0.4970 0.4000 0.4000 318,539 -0.08(-17.53%)
Sep 01, 2015 0.4720 0.5238 0.4603 0.4850 127,935 -0.02(-3.00%)
Aug 31, 2015 0.4340 0.5425 0.4300 0.5000 196,116 +0.06(+14.13%)
Aug 28, 2015 0.3997 0.4700 0.3937 0.4381 597,838 +0.07(+18.41%)
Aug 27, 2015 0.3500 0.4089 0.3500 0.3700 123,690 +0.02(+5.71%)
Aug 26, 2015 0.3500 0.3692 0.3300 0.3500 219,216 +0.02(+6.06%)
Aug 25, 2015 0.3649 0.3749 0.3051 0.3300 252,034 -0.03(-8.33%)
Aug 24, 2015 0.3550 0.3800 0.3281 0.3600 162,526 -0.00(-1.32%)
Aug 21, 2015 0.3901 0.3901 0.3500 0.3648 144,871 -0.03(-8.11%)
Aug 20, 2015 0.4200 0.4200 0.3753 0.3970 120,899 -0.02(-5.25%)
Aug 19, 2015 0.4000 0.4300 0.4000 0.4190 290,480 +0.02(+4.75%)
Aug 18, 2015 0.3770 0.4300 0.3770 0.4000 173,494 +0.01(+2.56%)
Aug 17, 2015 0.4300 0.4300 0.3609 0.3900 398,757 -0.03(-7.14%)
Aug 14, 2015 0.4400 0.4599 0.4100 0.4200 165,698 -0.03(-6.67%)
Aug 13, 2015 0.4400 0.4645 0.4300 0.4500 189,075 +0.01(+2.27%)
Aug 12, 2015 0.4500 0.4600 0.4100 0.4400 377,016 -0.06(-12.35%)
Aug 11, 2015 0.5200 0.5200 0.4800 0.5020 149,612 -0.01(-2.54%)
Aug 10, 2015 0.5010 0.5240 0.4901 0.5151 217,835 +0.02(+3.00%)
Aug 07, 2015 0.5201 0.5397 0.4900 0.5001 219,016 -0.04(-7.39%)
Aug 06, 2015 0.5400 0.5500 0.5240 0.5400 120,210 +0.01(+1.89%)
Aug 05, 2015 0.5326 0.5799 0.5300 0.5300 38,521 +0.00(+0.00%)
Aug 04, 2015 0.5590 0.5900 0.5226 0.5300 49,070 -0.02(-2.75%)
Aug 03, 2015 0.5890 0.5896 0.5400 0.5450 94,773 -0.04(-6.84%)
Jul 31, 2015 0.5510 0.5900 0.5400 0.5850 211,297 +0.04(+8.33%)
Jul 30, 2015 0.5300 0.5581 0.5200 0.5400 105,751 +0.02(+3.85%)
Jul 29, 2015 0.5201 0.5495 0.5200 0.5200 82,246 +0.00(+0.00%)
Jul 28, 2015 0.5300 0.5500 0.5200 0.5200 133,288 -0.01(-1.89%)
Jul 27, 2015 0.5520 0.5700 0.5300 0.5300 90,803 -0.02(-3.99%)
Jul 24, 2015 0.5510 0.5798 0.5500 0.5520 51,964 -0.00(-0.18%)
Jul 23, 2015 0.5800 0.5800 0.5500 0.5530 55,328 -0.01(-1.25%)
Jul 22, 2015 0.5800 0.5815 0.5550 0.5600 160,843 -0.01(-1.41%)
Jul 21, 2015 0.5500 0.5790 0.5500 0.5680 37,032 +0.02(+3.09%)
Jul 20, 2015 0.5876 0.5876 0.5401 0.5510 69,282 -0.00(-0.56%)
Jul 17, 2015 0.5700 0.5879 0.5370 0.5541 180,551 -0.03(-4.47%)
Jul 16, 2015 0.5700 0.5900 0.5505 0.5800 58,030 +0.00(+0.00%)
Jul 15, 2015 0.5901 0.5998 0.5700 0.5800 49,902 -0.02(-3.32%)
Jul 14, 2015 0.5900 0.5999 0.5500 0.5999 79,246 +0.01(+2.53%)
Jul 13, 2015 0.5705 0.5900 0.5700 0.5851 79,829 +0.03(+4.48%)
Jul 10, 2015 0.5790 0.5790 0.5420 0.5600 43,459 +0.01(+1.80%)
Jul 09, 2015 0.5350 0.5749 0.5300 0.5501 85,610 +0.01(+1.87%)
Jul 08, 2015 0.5689 0.5689 0.5350 0.5400 173,081 -0.03(-5.10%)
Jul 07, 2015 0.5600 0.5800 0.5350 0.5690 178,589 -0.01(-1.90%)
Jul 06, 2015 0.5700 0.5999 0.5630 0.5800 98,626 +0.00(+0.00%)
Jul 02, 2015 0.5600 0.5800 0.5800 0.5800 119,100 +0.02(+2.65%)
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.