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 (%)
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%)
Jul 01, 2015 0.5750 0.5880 0.5601 0.5650 40,000 +0.01(+1.78%)
Jun 30, 2015 0.6000 0.6000 0.5501 0.5551 126,491 -0.03(-5.27%)
Jun 29, 2015 0.5786 0.6000 0.5550 0.5860 172,059 +0.03(+6.33%)
Jun 26, 2015 0.5700 0.6400 0.5500 0.5511 727,205 -0.02(-3.32%)
Jun 25, 2015 0.5618 0.6005 0.5600 0.5700 443,620 -0.03(-5.32%)
Jun 24, 2015 0.6600 0.6650 0.6000 0.6020 392,784 -0.06(-8.79%)
Jun 23, 2015 0.6700 0.7050 0.6600 0.6600 231,140 -0.01(-1.48%)
Jun 22, 2015 0.6650 0.7100 0.6600 0.6699 421,394 +0.01(+1.50%)
Jun 19, 2015 0.7100 0.7300 0.6600 0.6600 554,964 -0.04(-5.71%)
Jun 18, 2015 0.6590 0.7000 0.6300 0.7000 1,174,664 +0.08(+12.90%)
Jun 17, 2015 0.5900 0.6300 0.5900 0.6200 554,779 +0.04(+6.90%)
Jun 16, 2015 0.5600 0.5899 0.5406 0.5800 305,809 +0.02(+2.65%)
Jun 15, 2015 0.5300 0.5700 0.5300 0.5650 286,757 -0.02(-2.59%)
Jun 12, 2015 0.5400 0.5890 0.5303 0.5800 269,952 +0.05(+9.41%)
Jun 11, 2015 0.5690 0.5798 0.5270 0.5301 434,234 -0.03(-4.83%)
Jun 10, 2015 0.5500 0.6350 0.5300 0.5570 1,221,637 +0.01(+1.27%)
Jun 09, 2015 0.5591 0.5591 0.5300 0.5500 93,298 +0.01(+1.85%)
Jun 08, 2015 0.5700 0.5700 0.5200 0.5400 254,141 -0.03(-5.26%)
Jun 05, 2015 0.5549 0.5700 0.5500 0.5700 42,225 +0.03(+5.56%)
Jun 04, 2015 0.5500 0.5650 0.5241 0.5400 126,981 -0.01(-1.82%)
Jun 03, 2015 0.5500 0.5600 0.5301 0.5500 164,672 +0.00(+0.00%)
Jun 02, 2015 0.5500 0.5500 0.5300 0.5500 140,530 +0.01(+1.10%)
Jun 01, 2015 0.5301 0.5499 0.5175 0.5440 82,426 +0.01(+2.64%)
May 29, 2015 0.5634 0.5634 0.5221 0.5300 134,411 -0.01(-2.03%)
May 28, 2015 0.5812 0.5812 0.5300 0.5410 144,819 -0.04(-6.11%)
May 27, 2015 0.5500 0.5890 0.5500 0.5762 216,208 +0.03(+4.76%)
May 26, 2015 0.5301 0.5580 0.5200 0.5500 65,759 +0.01(+0.92%)
May 22, 2015 0.5300 0.5450 0.5450 0.5450 43,600 +0.01(+2.29%)
May 21, 2015 0.5500 0.5500 0.5200 0.5328 117,746 -0.02(-3.13%)
May 20, 2015 0.5520 0.5688 0.5100 0.5500 213,136 -0.01(-1.79%)
May 19, 2015 0.5400 0.5697 0.5400 0.5600 171,505 -0.01(-1.75%)
May 18, 2015 0.5502 0.5700 0.5412 0.5700 119,315 +0.00(+0.00%)
May 15, 2015 0.5560 0.5703 0.5400 0.5700 138,947 +0.02(+3.64%)
May 14, 2015 0.5800 0.5843 0.5500 0.5500 277,110 -0.02(-3.68%)
May 13, 2015 0.5600 0.6010 0.5494 0.5710 199,551 -0.02(-3.14%)
May 12, 2015 0.5518 0.6098 0.5400 0.5895 334,126 +0.04(+6.83%)
May 11, 2015 0.5699 0.5700 0.5400 0.5518 131,864 +0.01(+2.41%)
May 08, 2015 0.5500 0.5500 0.5207 0.5388 152,401 -0.00(-0.68%)
May 07, 2015 0.5300 0.5559 0.5200 0.5425 112,426 -0.00(-0.35%)
May 06, 2015 0.5700 0.5700 0.5320 0.5444 107,158 -0.01(-2.61%)
May 05, 2015 0.5500 0.5590 0.5400 0.5590 214,907 +0.01(+1.62%)
May 04, 2015 0.5300 0.5628 0.5200 0.5501 179,986 +0.02(+3.85%)
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.