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, 2009 0.6500 0.6900 0.6400 0.6900 47,613 +0.04(+6.32%)
Sep 29, 2009 0.6200 0.6503 0.6200 0.6490 12,763 -0.00(-0.15%)
Sep 28, 2009 0.6500 0.6600 0.6300 0.6500 58,190 +0.00(+0.00%)
Sep 25, 2009 0.6400 0.6500 0.6200 0.6500 25,145 +0.04(+6.56%)
Sep 24, 2009 0.6500 0.6500 0.6100 0.6100 48,983 -0.06(-8.94%)
Sep 23, 2009 0.7000 0.7000 0.6401 0.6699 9,644 +0.04(+6.33%)
Sep 22, 2009 0.6800 0.6900 0.6300 0.6300 118,935 -0.06(-8.70%)
Sep 21, 2009 0.7000 0.7000 0.6600 0.6900 35,220 +0.04(+6.15%)
Sep 18, 2009 0.6600 0.6700 0.6500 0.6500 36,828 -0.01(-1.52%)
Sep 17, 2009 0.6900 0.6900 0.6500 0.6600 26,379 -0.01(-1.35%)
Sep 16, 2009 0.6900 0.6900 0.6500 0.6690 75,905 -0.00(-0.15%)
Sep 15, 2009 0.6800 0.6900 0.6500 0.6700 51,437 +0.00(+0.00%)
Sep 14, 2009 0.5900 0.6900 0.5900 0.6700 165,418 +0.08(+13.56%)
Sep 11, 2009 0.6150 0.6200 0.5500 0.5900 62,970 +0.01(+1.71%)
Sep 10, 2009 0.5100 0.6000 0.5100 0.5801 64,195 +0.01(+1.77%)
Sep 09, 2009 0.5000 0.5700 0.5000 0.5700 51,389 +0.07(+14.00%)
Sep 08, 2009 0.6000 0.6000 0.5000 0.5000 142,844 -0.07(-12.28%)
Sep 04, 2009 0.5990 0.5990 0.5500 0.5700 161,024 -0.02(-3.39%)
Sep 03, 2009 0.5900 0.5998 0.5801 0.5900 36,684 +0.01(+1.71%)
Sep 02, 2009 0.5800 0.6000 0.5800 0.5801 37,549 +0.01(+1.77%)
Sep 01, 2009 0.6200 0.6250 0.5700 0.5700 172,822 -0.05(-8.06%)
Aug 31, 2009 0.6598 0.6598 0.6199 0.6200 78,825 -0.04(-6.06%)
Aug 28, 2009 0.6700 0.6800 0.6400 0.6600 72,751 +0.02(+2.33%)
Aug 27, 2009 0.6200 0.6498 0.6100 0.6450 146,284 +0.06(+11.15%)
Aug 26, 2009 0.6800 0.6800 0.5622 0.5803 355,036 -0.06(-9.33%)
Aug 25, 2009 0.5048 0.6900 0.5000 0.6400 240,122 +0.10(+18.52%)
Aug 24, 2009 0.5800 0.5800 0.5200 0.5400 111,432 -0.01(-1.46%)
Aug 21, 2009 0.5300 0.5500 0.5000 0.5480 126,915 +0.02(+3.40%)
Aug 20, 2009 0.4300 0.5399 0.4300 0.5300 324,913 +0.10(+23.54%)
Aug 19, 2009 0.4100 0.4300 0.4003 0.4290 59,953 +0.03(+7.25%)
Aug 18, 2009 0.4200 0.4490 0.4000 0.4000 56,571 -0.02(-4.74%)
Aug 17, 2009 0.4010 0.4300 0.4000 0.4199 83,616 -0.03(-7.51%)
Aug 14, 2009 0.4100 0.4540 0.3950 0.4540 208,607 -0.05(-9.20%)
Aug 13, 2009 0.4900 0.5000 0.4500 0.5000 318,690 +0.01(+2.10%)
Aug 12, 2009 0.3901 0.4897 0.3901 0.4897 165,730 +0.10(+25.56%)
Aug 11, 2009 0.4099 0.4300 0.3801 0.3900 44,806 -0.02(-4.88%)
Aug 10, 2009 0.4300 0.4300 0.3846 0.4100 38,099 -0.01(-2.38%)
Aug 07, 2009 0.3700 0.4302 0.3600 0.4200 231,730 +0.03(+7.69%)
Aug 06, 2009 0.4100 0.4200 0.3699 0.3900 68,350 +0.00(+0.00%)
Aug 05, 2009 0.4100 0.4100 0.3699 0.3900 33,283 +0.00(+0.00%)
Aug 04, 2009 0.3700 0.4000 0.3700 0.3900 94,187 +0.03(+8.33%)
Aug 03, 2009 0.3597 0.3700 0.3597 0.3600 18,889 -0.01(-1.37%)
Jul 31, 2009 0.3451 0.3700 0.3451 0.3650 63,475 +0.02(+5.77%)
Jul 30, 2009 0.3401 0.3700 0.3316 0.3451 43,000 +0.01(+1.50%)
Jul 29, 2009 0.3690 0.3690 0.3220 0.3400 52,905 -0.02(-6.85%)
Jul 28, 2009 0.3598 0.3700 0.3500 0.3650 19,405 -0.01(-1.35%)
Jul 27, 2009 0.3700 0.3900 0.3312 0.3700 33,000 +0.00(+0.00%)
Jul 24, 2009 0.3700 0.4101 0.3500 0.3700 123,325 +0.00(+0.00%)
Jul 23, 2009 0.3200 0.3800 0.3200 0.3700 211,805 +0.04(+12.12%)
Jul 22, 2009 0.3299 0.3300 0.3248 0.3300 10,200 +0.00(+0.00%)
Jul 21, 2009 0.3111 0.3400 0.3030 0.3300 94,205 +0.02(+6.42%)
Jul 20, 2009 0.3400 0.3400 0.3100 0.3101 38,716 -0.04(-11.40%)
Jul 17, 2009 0.3100 0.3600 0.3010 0.3500 30,850 +0.00(+0.00%)
Jul 16, 2009 0.3600 0.3600 0.3200 0.3500 4,800 -0.01(-2.67%)
Jul 15, 2009 0.3400 0.3600 0.3339 0.3596 129,611 +0.05(+15.63%)
Jul 14, 2009 0.3200 0.3300 0.3103 0.3110 29,311 -0.03(-8.53%)
Jul 13, 2009 0.3250 0.3400 0.3250 0.3400 1,550 +0.01(+3.03%)
Jul 10, 2009 0.3200 0.3497 0.3002 0.3300 22,379 -0.03(-8.33%)
Jul 09, 2009 0.3253 0.3600 0.3100 0.3600 51,070 +0.02(+5.88%)
Jul 08, 2009 0.3205 0.3500 0.3205 0.3400 35,398 -0.01(-2.80%)
Jul 07, 2009 0.3300 0.3498 0.3112 0.3498 79,233 +0.02(+5.97%)
Jul 06, 2009 0.3500 0.3500 0.3301 0.3301 30,066 -0.02(-5.69%)
Jul 02, 2009 0.3600 0.3600 0.3400 0.3500 89,868 -0.00(-0.03%)
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.