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, 2006 0.1500 0.1500 0.1450 0.1450 18,525 -0.01(-3.40%)
Jan 30, 2006 0.1450 0.1700 0.1450 0.1501 33,450 +0.01(+7.21%)
Jan 27, 2006 0.1500 0.1700 0.1400 0.1400 119,913 -0.02(-12.50%)
Jan 26, 2006 0.1700 0.1700 0.1260 0.1600 156,705 +0.03(+26.98%)
Jan 25, 2006 0.1470 0.1470 0.1260 0.1260 360,550 -0.02(-16.56%)
Jan 24, 2006 0.1400 0.1700 0.1400 0.1510 296,600 +0.01(+7.78%)
Jan 23, 2006 0.1600 0.1650 0.1380 0.1401 349,400 +0.00(+0.07%)
Jan 20, 2006 0.1550 0.1840 0.1395 0.1400 282,580 -0.02(-12.50%)
Jan 19, 2006 0.1800 0.1800 0.1600 0.1600 137,267 -0.02(-11.11%)
Jan 18, 2006 0.1600 0.1800 0.1600 0.1800 6,200 -0.01(-2.70%)
Jan 17, 2006 0.1750 0.2000 0.1500 0.1850 103,473 +0.02(+15.62%)
Jan 13, 2006 0.1600 0.1750 0.1400 0.1600 1,104,345 +0.00(+0.00%)
Jan 12, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 11, 2006 0.1700 0.1800 0.1600 0.1600 379,786 -0.01(-6.98%)
Jan 10, 2006 0.1800 0.2000 0.1700 0.1720 159,495 -0.01(-4.44%)
Jan 09, 2006 0.2200 0.2200 0.1800 0.1800 35,498 -0.02(-10.00%)
Jan 06, 2006 0.2100 0.2300 0.1800 0.2000 25,236 +0.03(+17.65%)
Jan 05, 2006 0.2000 0.2500 0.1680 0.1700 1,047,650 -0.03(-16.05%)
Jan 03, 2006 0.2700 0.2700 0.2000 0.2025 84,723 +0.02(+12.50%)
Dec 30, 2005 0.2000 0.2200 0.1700 0.1800 340,970 -0.02(-10.00%)
Dec 28, 2005 0.2150 0.2200 0.2000 0.2000 600,700 -0.03(-13.04%)
Dec 22, 2005 0.2600 0.2900 0.2100 0.2300 374,440 -0.01(-4.17%)
Dec 21, 2005 0.2400 0.2500 0.2100 0.2400 301,250 -0.01(-4.00%)
Dec 20, 2005 0.3000 0.3000 0.2350 0.2500 466,640 -0.05(-16.67%)
Dec 19, 2005 0.2900 0.3000 0.2400 0.3000 187,545 +0.05(+19.05%)
Dec 16, 2005 0.3000 0.3000 0.2450 0.2520 308,764 -0.02(-6.67%)
Dec 15, 2005 0.2450 0.2700 0.2380 0.2700 347,410 +0.01(+3.85%)
Dec 14, 2005 0.3500 0.3600 0.2300 0.2600 1,017,325 -0.04(-13.33%)
Dec 13, 2005 0.2500 0.3000 0.2450 0.3000 575,810 +0.04(+17.65%)
Dec 12, 2005 0.3100 0.3500 0.2500 0.2550 612,473 -0.03(-12.07%)
Dec 09, 2005 0.3300 0.3500 0.2900 0.2900 604,187 -0.05(-14.71%)
Dec 08, 2005 0.4500 0.4500 0.3350 0.3400 397,992 -0.28(-45.25%)
Dec 05, 2005 0.6000 0.6370 0.6000 0.6210 634,560 +0.03(+5.25%)
Dec 02, 2005 0.4800 0.6100 0.4800 0.5900 265,150 +0.12(+25.53%)
Dec 01, 2005 0.4300 0.4750 0.3500 0.4700 324,305 +0.12(+34.29%)
Nov 30, 2005 0.3500 0.4200 0.3000 0.3500 63,449 +0.02(+6.06%)
Nov 29, 2005 0.4100 0.4100 0.3200 0.3300 31,200 +0.00(+0.00%)
Nov 28, 2005 0.3600 0.4000 0.3200 0.3300 18,500 -0.07(-17.50%)
Nov 25, 2005 0.4000 0.4100 0.4000 0.4000 4,635 -0.02(-4.76%)
Nov 23, 2005 0.3700 0.4200 0.3700 0.4200 57,738 +0.02(+5.00%)
Nov 22, 2005 0.3950 0.4400 0.3600 0.4000 41,705 +0.01(+1.27%)
Nov 21, 2005 0.3200 0.4300 0.3200 0.3950 89,976 -0.03(-8.14%)
Nov 18, 2005 0.2600 0.4300 0.2500 0.4300 195,972 +0.02(+6.17%)
Nov 15, 2005 0.3900 0.4500 0.3900 0.4050 191,170 +0.01(+1.25%)
Nov 14, 2005 0.5000 0.5000 0.3800 0.4000 33,428 -0.05(-11.11%)
Nov 11, 2005 0.4600 0.5800 0.4000 0.4500 44,915 +0.02(+4.65%)
Nov 10, 2005 0.3900 0.6500 0.3900 0.4300 71,206 +0.08(+22.86%)
Nov 09, 2005 0.5300 0.5500 0.3400 0.3500 329,080 -0.01(-2.78%)
Nov 08, 2005 0.5800 0.6500 0.3600 0.3600 381,708 -0.35(-49.30%)
Nov 04, 2005 0.5500 0.7400 0.5500 0.7100 57,436 +0.13(+22.41%)
Nov 03, 2005 0.7000 0.8000 0.5500 0.5800 191,991 -0.15(-20.55%)
Nov 02, 2005 0.8300 0.8300 0.7000 0.7300 126,141 -0.10(-12.05%)
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.