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 29, 2018 0.2310 0.2310 0.2310 0 -0.01(-4.74%)
Mar 28, 2018 0.2800 0.2800 0.2400 0.2425 2,577,627 -0.03(-12.45%)
Mar 27, 2018 0.2700 0.2896 0.2523 0.2770 2,227,521 +0.02(+6.58%)
Mar 26, 2018 0.2562 0.2600 0.2450 0.2599 740,088 +0.01(+3.63%)
Mar 23, 2018 0.2550 0.2601 0.2279 0.2508 1,012,796 -0.01(-5.36%)
Mar 22, 2018 0.2700 0.2700 0.2470 0.2650 719,656 -0.00(-1.67%)
Mar 21, 2018 0.2750 0.2750 0.2600 0.2695 580,121 -0.00(-0.70%)
Mar 20, 2018 0.2650 0.2760 0.2541 0.2714 2,299,856 +0.00(+1.50%)
Mar 19, 2018 0.2750 0.2751 0.2570 0.2674 756,557 -0.01(-2.80%)
Mar 16, 2018 0.2600 0.2751 0.2501 0.2751 1,230,246 +0.02(+5.85%)
Mar 15, 2018 0.2720 0.2720 0.2585 0.2599 728,413 -0.00(-0.19%)
Mar 14, 2018 0.2699 0.2725 0.2500 0.2604 1,605,203 -0.00(-1.74%)
Mar 13, 2018 0.2811 0.2819 0.2595 0.2650 2,191,663 -0.02(-5.73%)
Mar 12, 2018 0.2900 0.2900 0.2760 0.2811 2,451,926 +0.01(+2.59%)
Mar 09, 2018 0.2688 0.2800 0.2600 0.2740 3,034,287 +0.01(+4.58%)
Mar 08, 2018 0.2850 0.2850 0.2600 0.2620 1,532,548 -0.02(-5.92%)
Mar 07, 2018 0.2880 0.2900 0.2781 0.2785 941,020 -0.01(-1.94%)
Mar 06, 2018 0.2900 0.2900 0.2840 0.2840 436,512 -0.01(-2.07%)
Mar 05, 2018 0.2942 0.2999 0.2861 0.2900 704,776 +0.00(+0.00%)
Mar 02, 2018 0.3000 0.3000 0.2830 0.2900 630,353 +0.00(+0.52%)
Mar 01, 2018 0.3000 0.3022 0.2837 0.2885 363,610 -0.01(-2.37%)
Feb 28, 2018 0.3000 0.3070 0.2900 0.2955 852,767 -0.00(-0.51%)
Feb 27, 2018 0.3025 0.3050 0.2955 0.2970 488,907 -0.01(-1.66%)
Feb 26, 2018 0.3200 0.3200 0.2922 0.3020 611,429 -0.00(-0.98%)
Feb 23, 2018 0.3350 0.3350 0.2851 0.3050 1,184,534 -0.02(-7.24%)
Feb 22, 2018 0.3120 0.3395 0.3070 0.3288 2,355,506 +0.01(+4.71%)
Feb 21, 2018 0.2815 0.3190 0.2811 0.3140 1,715,008 +0.03(+10.88%)
Feb 20, 2018 0.2845 0.2900 0.2771 0.2832 563,923 +0.01(+2.20%)
Feb 16, 2018 0.2771 0.2771 0.2771 0 -0.01(-3.42%)
Feb 15, 2018 0.2910 0.2938 0.2860 0.2869 840,607 +0.00(+0.63%)
Feb 14, 2018 0.2910 0.2950 0.2770 0.2851 983,950 +0.00(+1.46%)
Feb 13, 2018 0.2800 0.2875 0.2800 0.2810 999,434 +0.00(+0.29%)
Feb 12, 2018 0.2852 0.2947 0.2800 0.2802 621,730 -0.00(-0.46%)
Feb 09, 2018 0.2799 0.3000 0.2750 0.2815 782,956 -0.01(-2.73%)
Feb 08, 2018 0.2950 0.2950 0.2770 0.2894 930,276 +0.01(+2.62%)
Feb 07, 2018 0.3230 0.3230 0.2820 0.2820 770,548 +0.00(+0.50%)
Feb 06, 2018 0.2850 0.2900 0.2600 0.2806 1,352,504 -0.01(-3.24%)
Feb 05, 2018 0.3050 0.3050 0.2802 0.2900 1,553,163 -0.01(-3.30%)
Feb 02, 2018 0.3151 0.3170 0.2900 0.2999 1,963,237 -0.02(-5.09%)
Feb 01, 2018 0.3242 0.3242 0.3100 0.3160 1,286,074 +0.00(+0.96%)
Jan 31, 2018 0.3125 0.3199 0.3081 0.3130 702,281 +0.00(+0.13%)
Jan 30, 2018 0.3200 0.3200 0.3100 0.3126 1,061,309 -0.00(-0.79%)
Jan 29, 2018 0.3370 0.3389 0.3100 0.3151 1,858,607 -0.02(-5.32%)
Jan 26, 2018 0.3245 0.3395 0.3200 0.3328 1,884,860 +0.01(+2.68%)
Jan 25, 2018 0.3600 0.3614 0.3225 0.3241 3,662,279 -0.04(-10.22%)
Jan 24, 2018 0.3500 0.3925 0.3315 0.3610 9,682,105 +0.01(+1.89%)
Jan 23, 2018 0.3250 0.3676 0.3152 0.3543 8,557,007 +0.03(+8.95%)
Jan 22, 2018 0.3154 0.3300 0.3055 0.3252 2,065,024 +0.01(+3.57%)
Jan 19, 2018 0.3125 0.3288 0.3000 0.3140 5,355,357 +0.01(+2.28%)
Jan 18, 2018 0.3301 0.3327 0.3024 0.3070 3,411,322 -0.03(-7.75%)
Jan 17, 2018 0.3485 0.3485 0.3250 0.3328 1,951,915 -0.02(-4.37%)
Jan 16, 2018 0.3435 0.3672 0.3350 0.3480 3,577,963 +0.00(+1.46%)
Jan 12, 2018 0.3430 0.3430 0.3430 0 -0.02(-4.72%)
Jan 11, 2018 0.3310 0.3790 0.3200 0.3600 4,699,614 +0.02(+6.79%)
Jan 10, 2018 0.3700 0.3700 0.3320 0.3371 1,069,847 -0.02(-4.37%)
Jan 09, 2018 0.3750 0.3800 0.3413 0.3525 1,306,033 -0.01(-3.56%)
Jan 08, 2018 0.3500 0.3749 0.3310 0.3655 3,128,709 +0.01(+3.72%)
Jan 05, 2018 0.3651 0.3680 0.3350 0.3524 1,319,558 -0.01(-2.27%)
Jan 04, 2018 0.3500 0.3655 0.3450 0.3606 1,265,517 +0.01(+4.22%)
Jan 03, 2018 0.3490 0.3634 0.3312 0.3460 1,715,897 -0.01(-3.08%)
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.