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 (%)
Mar 31, 2011 2.670 2.680 2.450 2.500 764,260 -0.17(-6.37%)
Mar 30, 2011 2.670 3.040 2.640 2.670 4,956,435 +0.25(+10.33%)
Mar 29, 2011 2.320 2.540 2.300 2.420 709,047 +0.08(+3.42%)
Mar 28, 2011 2.320 2.350 2.300 2.340 51,652 +0.03(+1.30%)
Mar 25, 2011 2.340 2.390 2.310 2.310 78,034 -0.03(-1.28%)
Mar 24, 2011 2.350 2.460 2.300 2.340 116,244 +0.01(+0.43%)
Mar 23, 2011 2.270 2.330 2.250 2.330 191,059 +0.07(+3.10%)
Mar 22, 2011 2.270 2.340 2.240 2.260 110,946 -0.04(-1.74%)
Mar 21, 2011 2.310 2.350 2.260 2.300 166,684 +0.00(+0.00%)
Mar 18, 2011 2.230 2.315 2.230 2.300 133,211 +0.09(+4.07%)
Mar 17, 2011 2.320 2.350 2.180 2.210 461,988 -0.12(-5.15%)
Mar 16, 2011 2.310 2.380 2.270 2.330 191,760 +0.00(+0.00%)
Mar 15, 2011 2.290 2.350 2.260 2.330 252,463 -0.06(-2.51%)
Mar 14, 2011 2.410 2.510 2.320 2.390 293,829 -0.03(-1.24%)
Mar 11, 2011 2.670 2.690 2.400 2.420 628,977 -0.19(-7.28%)
Mar 10, 2011 2.300 2.870 2.260 2.610 3,299,466 +0.28(+12.02%)
Mar 09, 2011 2.312 2.360 2.280 2.330 96,555 -0.04(-1.69%)
Mar 08, 2011 2.390 2.440 2.340 2.370 62,489 -0.01(-0.42%)
Mar 07, 2011 2.390 2.460 2.320 2.380 88,665 -0.01(-0.41%)
Mar 04, 2011 2.450 2.550 2.380 2.390 211,301 -0.07(-2.85%)
Mar 03, 2011 2.360 2.500 2.310 2.460 452,371 +0.19(+8.37%)
Mar 02, 2011 2.270 2.310 2.250 2.270 197,293 +0.01(+0.44%)
Mar 01, 2011 2.340 2.350 2.260 2.260 93,110 -0.09(-3.83%)
Feb 28, 2011 2.340 2.380 2.300 2.350 73,808 +0.02(+0.86%)
Feb 25, 2011 2.350 2.350 2.300 2.330 112,506 -0.03(-1.27%)
Feb 24, 2011 2.353 2.434 2.350 2.360 80,207 -0.10(-4.07%)
Feb 23, 2011 2.440 2.460 2.300 2.460 258,878 +0.01(+0.41%)
Feb 22, 2011 2.470 2.470 2.350 2.450 233,171 -0.04(-1.61%)
Feb 18, 2011 2.520 2.590 2.480 2.490 281,456 -0.03(-1.19%)
Feb 17, 2011 2.510 2.520 2.480 2.520 118,618 +0.01(+0.40%)
Feb 16, 2011 2.420 2.580 2.400 2.510 192,578 +0.09(+3.72%)
Feb 15, 2011 2.430 2.490 2.410 2.420 88,611 -0.03(-1.22%)
Feb 14, 2011 2.460 2.480 2.420 2.450 87,098 -0.02(-0.81%)
Feb 11, 2011 2.550 2.570 2.420 2.470 168,030 -0.08(-3.14%)
Feb 10, 2011 2.480 2.590 2.390 2.550 249,882 +0.04(+1.59%)
Feb 09, 2011 2.500 2.520 2.400 2.510 230,951 +0.01(+0.40%)
Feb 08, 2011 2.580 2.620 2.450 2.500 219,179 -0.07(-2.72%)
Feb 07, 2011 2.440 2.590 2.390 2.570 493,454 +0.12(+4.90%)
Feb 04, 2011 2.430 2.460 2.280 2.450 966,177 +0.02(+0.82%)
Feb 03, 2011 2.500 2.920 2.350 2.430 4,595,631 +0.27(+12.50%)
Feb 02, 2011 2.190 2.210 2.150 2.160 100,666 -0.03(-1.37%)
Feb 01, 2011 2.170 2.210 2.130 2.190 121,552 +0.05(+2.34%)
Jan 31, 2011 2.170 2.170 2.090 2.140 140,355 -0.04(-1.83%)
Jan 28, 2011 2.170 2.200 2.120 2.180 202,770 -0.01(-0.46%)
Jan 27, 2011 2.280 2.280 2.150 2.190 126,874 -0.08(-3.52%)
Jan 26, 2011 2.260 2.300 2.180 2.270 188,741 +0.02(+0.89%)
Jan 25, 2011 2.310 2.380 2.200 2.250 101,490 -0.06(-2.60%)
Jan 24, 2011 2.340 2.400 2.310 2.310 125,031 -0.03(-1.28%)
Jan 21, 2011 2.330 2.390 2.320 2.340 152,238 +0.03(+1.30%)
Jan 20, 2011 2.350 2.360 2.260 2.310 190,334 -0.04(-1.70%)
Jan 19, 2011 2.490 2.500 2.350 2.350 293,348 -0.15(-6.00%)
Jan 18, 2011 2.470 2.520 2.430 2.500 158,542 +0.02(+0.81%)
Jan 14, 2011 2.380 2.500 2.350 2.480 263,350 +0.09(+3.77%)
Jan 13, 2011 2.410 2.450 2.380 2.390 130,221 -0.03(-1.24%)
Jan 12, 2011 2.420 2.440 2.360 2.420 128,565 +0.03(+1.26%)
Jan 11, 2011 2.460 2.480 2.370 2.390 203,635 -0.09(-3.63%)
Jan 10, 2011 2.500 2.500 2.430 2.480 215,568 -0.02(-0.80%)
Jan 07, 2011 2.570 2.570 2.460 2.500 275,589 -0.07(-2.72%)
Jan 06, 2011 2.540 2.590 2.520 2.570 126,119 +0.04(+1.58%)
Jan 05, 2011 2.510 2.610 2.510 2.530 144,064 +0.00(+0.00%)
Jan 04, 2011 2.580 2.631 2.530 2.530 277,373 -0.06(-2.32%)
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.