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 (%)
Jan 31, 2013 0.7600 0.7879 0.7400 0.7800 261,007 +0.03(+3.74%)
Jan 30, 2013 0.7900 0.8175 0.7400 0.7519 454,457 -0.05(-5.78%)
Jan 29, 2013 0.7900 0.8000 0.7400 0.7980 181,777 +0.02(+2.32%)
Jan 28, 2013 0.7400 0.7979 0.7400 0.7799 237,330 +0.05(+6.84%)
Jan 25, 2013 0.7500 0.7860 0.7226 0.7300 321,584 -0.01(-0.95%)
Jan 24, 2013 0.7700 0.8177 0.7370 0.7370 407,659 -0.04(-5.51%)
Jan 23, 2013 0.7500 0.7900 0.7425 0.7800 229,390 +0.02(+3.04%)
Jan 22, 2013 0.7700 0.7998 0.7300 0.7570 130,162 -0.01(-1.05%)
Jan 18, 2013 0.7600 0.7800 0.7598 0.7650 45,485 -0.01(-0.66%)
Jan 17, 2013 0.7790 0.8000 0.7527 0.7701 101,715 -0.02(-2.52%)
Jan 16, 2013 0.7900 0.8454 0.7714 0.7900 395,823 +0.01(+1.10%)
Jan 15, 2013 0.7900 0.8100 0.7800 0.7814 72,646 +0.00(+0.18%)
Jan 14, 2013 0.7500 0.8180 0.7400 0.7800 191,107 +0.02(+1.96%)
Jan 11, 2013 0.7600 0.7950 0.7550 0.7650 90,714 -0.01(-0.65%)
Jan 10, 2013 0.8000 0.8149 0.7620 0.7700 133,433 -0.03(-4.23%)
Jan 09, 2013 0.8500 0.8500 0.7921 0.8040 132,461 -0.04(-4.29%)
Jan 08, 2013 0.8210 0.8657 0.8155 0.8400 69,628 +0.00(+0.00%)
Jan 07, 2013 0.8400 0.8700 0.8270 0.8400 183,361 +0.02(+2.44%)
Jan 04, 2013 0.7226 0.8349 0.7226 0.8200 239,087 +0.08(+10.22%)
Jan 03, 2013 0.7600 0.7900 0.7000 0.7440 219,820 +0.02(+2.76%)
Jan 02, 2013 0.7752 0.7900 0.7240 0.7240 152,373 -0.04(-4.71%)
Dec 31, 2012 0.7600 0.7800 0.7400 0.7598 188,791 +0.01(+1.88%)
Dec 28, 2012 0.7100 0.7700 0.7100 0.7458 105,207 +0.00(+0.65%)
Dec 27, 2012 0.7500 0.7853 0.7000 0.7410 174,257 -0.01(-1.20%)
Dec 26, 2012 0.8399 0.8500 0.7500 0.7500 140,476 -0.08(-9.64%)
Dec 24, 2012 0.8500 0.8550 0.8251 0.8300 14,340 -0.02(-2.35%)
Dec 21, 2012 0.8700 0.9000 0.8201 0.8500 106,043 -0.05(-5.56%)
Dec 20, 2012 0.8800 0.9300 0.8500 0.9000 124,767 +0.01(+1.11%)
Dec 19, 2012 0.9300 0.9500 0.8900 0.8901 136,164 -0.02(-2.23%)
Dec 18, 2012 0.9300 0.9400 0.9101 0.9104 40,647 +0.00(+0.04%)
Dec 17, 2012 0.9000 0.9200 0.8800 0.9100 71,840 +0.00(+0.00%)
Dec 14, 2012 0.9232 0.9700 0.8800 0.9100 151,995 -0.03(-3.18%)
Dec 13, 2012 0.9550 0.9900 0.9009 0.9399 174,886 -0.04(-4.10%)
Dec 12, 2012 1.040 1.040 0.9100 0.9801 161,622 -0.03(-2.96%)
Dec 11, 2012 1.030 1.050 0.9900 1.010 461,627 -0.03(-2.88%)
Dec 10, 2012 0.9300 1.310 0.9300 1.040 1,535,198 +0.12(+13.04%)
Dec 07, 2012 0.8100 0.9300 0.7950 0.9200 291,540 +0.14(+17.20%)
Dec 06, 2012 0.8000 0.8300 0.7840 0.7850 40,447 -0.01(-1.86%)
Dec 05, 2012 0.7700 0.8200 0.7600 0.7999 61,047 +0.03(+3.88%)
Dec 04, 2012 0.8300 0.8300 0.7700 0.7700 88,190 -0.01(-1.53%)
Nov 30, 2012 0.8000 0.8660 0.7510 0.7820 45,740 -0.03(-3.46%)
Nov 29, 2012 0.8100 0.8200 0.7800 0.8100 23,405 +0.00(+0.00%)
Nov 28, 2012 0.8200 0.8200 0.7901 0.8100 45,525 +0.01(+1.25%)
Nov 27, 2012 0.7500 0.8300 0.7250 0.8000 103,874 +0.07(+8.84%)
Nov 26, 2012 0.7300 0.7700 0.7201 0.7350 64,714 +0.01(+0.68%)
Nov 23, 2012 0.7200 0.7700 0.7200 0.7300 102,310 +0.02(+2.40%)
Nov 21, 2012 0.6800 0.7300 0.6800 0.7129 110,407 +0.03(+4.81%)
Nov 20, 2012 0.6899 0.7000 0.6800 0.6802 196,073 -0.01(-1.42%)
Nov 19, 2012 0.7400 0.7400 0.6815 0.6900 129,608 -0.05(-6.76%)
Nov 16, 2012 0.7200 0.7400 0.7000 0.7400 83,632 +0.04(+5.71%)
Nov 15, 2012 0.7000 0.7300 0.6800 0.7000 199,512 +0.02(+2.94%)
Nov 14, 2012 0.7150 0.7299 0.6500 0.6800 801,370 -0.23(-25.27%)
Nov 13, 2012 0.9800 1.020 0.8900 0.9100 543,900 -0.09(-9.00%)
Nov 12, 2012 0.9700 1.020 0.9402 1.000 123,922 +0.00(+0.00%)
Nov 09, 2012 1.030 1.060 0.9500 1.000 309,028 -0.02(-1.96%)
Nov 08, 2012 1.070 1.090 1.010 1.020 122,590 -0.02(-1.92%)
Nov 07, 2012 1.090 1.090 1.020 1.040 110,978 -0.04(-3.70%)
Nov 06, 2012 1.115 1.200 1.070 1.080 152,560 -0.07(-6.09%)
Nov 05, 2012 1.180 1.208 1.120 1.150 30,890 -0.01(-0.86%)
Nov 02, 2012 1.140 1.220 1.100 1.160 222,380 +0.00(+0.00%)
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.