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 (%)
Oct 31, 2013 0.8300 0.8310 0.8050 0.8250 0 +0.00(+0.49%)
Oct 30, 2013 0.9900 1.050 0.8100 0.8210 0 -0.02(-2.26%)
Oct 29, 2013 0.8203 0.8499 0.8202 0.8400 0 +0.02(+2.44%)
Oct 28, 2013 0.8200 0.8798 0.8200 0.8200 0 -0.03(-3.53%)
Oct 25, 2013 0.8596 0.8697 0.8000 0.8500 0 -0.01(-1.13%)
Oct 24, 2013 0.8799 0.8800 0.8500 0.8597 0 -0.00(-0.03%)
Oct 23, 2013 0.9000 0.9200 0.8500 0.8600 0 -0.03(-3.36%)
Oct 22, 2013 0.8700 0.9200 0.8615 0.8899 0 -0.00(-0.01%)
Oct 21, 2013 0.8900 0.9200 0.8500 0.8900 0 +0.03(+3.49%)
Oct 18, 2013 0.8200 0.9100 0.7846 0.8600 224,836 +0.04(+4.88%)
Oct 17, 2013 0.7897 0.8200 0.7550 0.8200 0 +0.03(+3.80%)
Oct 16, 2013 0.7638 0.7900 0.7550 0.7900 0 +0.01(+1.28%)
Oct 15, 2013 0.7500 0.7900 0.7410 0.7800 0 +0.00(+0.00%)
Oct 14, 2013 0.7500 0.7800 0.7404 0.7800 0 +0.00(+0.00%)
Oct 11, 2013 0.7600 0.7800 0.7401 0.7800 0 +0.03(+4.68%)
Oct 10, 2013 0.7690 0.7690 0.7401 0.7451 0 -0.01(-1.96%)
Oct 09, 2013 0.7700 0.7800 0.7110 0.7600 0 +0.01(+1.33%)
Oct 08, 2013 0.7502 0.7698 0.7500 0.7500 0 -0.01(-1.46%)
Oct 07, 2013 0.7400 0.8000 0.7400 0.7611 0 -0.01(-1.16%)
Oct 04, 2013 0.8200 0.8200 0.7500 0.7700 0 -0.05(-6.10%)
Oct 03, 2013 0.8015 0.8200 0.8015 0.8200 0 +0.01(+1.23%)
Oct 02, 2013 0.8394 0.8394 0.8000 0.8100 0 +0.01(+1.24%)
Oct 01, 2013 0.8100 0.8100 0.8000 0.8001 0 +0.00(+0.01%)
Sep 27, 2013 0.8150 0.8202 0.8000 0.8000 0 -0.02(-2.44%)
Sep 26, 2013 0.8189 0.8400 0.8150 0.8200 0 -0.01(-1.20%)
Sep 25, 2013 0.8300 0.8400 0.8300 0.8300 0 -0.01(-1.19%)
Sep 24, 2013 0.8300 0.8400 0.8153 0.8400 0 -0.01(-1.16%)
Sep 23, 2013 0.8150 0.8499 0.8150 0.8499 0 +0.03(+3.65%)
Sep 20, 2013 0.8400 0.8400 0.8150 0.8200 0 -0.04(-4.65%)
Sep 19, 2013 0.8368 0.8880 0.8368 0.8600 0 -0.00(-0.16%)
Sep 18, 2013 0.8880 0.8930 0.8399 0.8614 0 -0.03(-3.00%)
Sep 17, 2013 0.8701 0.9001 0.8251 0.8880 0 +0.03(+3.26%)
Sep 16, 2013 0.8401 0.8654 0.8401 0.8600 0 +0.02(+2.38%)
Sep 13, 2013 0.8410 0.8799 0.8100 0.8400 0 -0.01(-1.18%)
Sep 12, 2013 0.8600 0.8887 0.8468 0.8500 0 -0.03(-3.41%)
Sep 11, 2013 0.8651 0.9200 0.8651 0.8800 0 -0.03(-3.29%)
Sep 10, 2013 0.9000 0.9696 0.9000 0.9099 0 +0.02(+1.92%)
Sep 09, 2013 0.8200 0.9100 0.8200 0.8928 0 +0.08(+9.38%)
Sep 06, 2013 0.8001 0.8200 0.8000 0.8162 0 +0.00(+0.15%)
Sep 05, 2013 0.8001 0.8400 0.8000 0.8150 0 -0.01(-1.09%)
Sep 04, 2013 0.8100 0.8240 0.8000 0.8240 0 +0.02(+3.00%)
Sep 03, 2013 0.7980 0.8100 0.7980 0.8000 0 -0.01(-0.78%)
Aug 30, 2013 0.7700 0.8150 0.7600 0.8063 0 +0.02(+2.17%)
Aug 29, 2013 0.7710 0.8200 0.7700 0.7892 0 +0.01(+1.06%)
Aug 28, 2013 0.8000 0.8500 0.7710 0.7809 0 -0.04(-4.77%)
Aug 27, 2013 0.8200 0.8300 0.8200 0.8200 0 -0.03(-3.86%)
Aug 26, 2013 0.8050 0.8600 0.8050 0.8529 0 +0.04(+5.30%)
Aug 23, 2013 0.7900 0.8179 0.7700 0.8100 0 +0.01(+1.25%)
Aug 22, 2013 0.8001 0.8280 0.7800 0.8000 0 -0.03(-3.38%)
Aug 21, 2013 0.8000 0.8280 0.8000 0.8280 0 +0.03(+3.50%)
Aug 20, 2013 0.7626 0.8380 0.7600 0.8000 0 -0.02(-2.42%)
Aug 19, 2013 0.8200 0.8200 0.7500 0.8198 0 +0.02(+2.47%)
Aug 16, 2013 0.8400 0.8590 0.8000 0.8000 0 -0.03(-3.61%)
Aug 15, 2013 0.8115 0.8700 0.8015 0.8300 126,549 -0.00(-0.24%)
Aug 14, 2013 0.9299 0.9299 0.8000 0.8320 0 -0.06(-7.04%)
Aug 13, 2013 0.8800 0.9170 0.8710 0.8950 57,731 -0.03(-2.72%)
Aug 12, 2013 0.9200 0.9400 0.8900 0.9200 91,492 +0.03(+3.37%)
Aug 09, 2013 0.9379 0.9379 0.8701 0.8900 132,785 -0.04(-3.97%)
Aug 08, 2013 0.9500 0.9600 0.9100 0.9268 147,674 -0.01(-1.40%)
Aug 07, 2013 0.9300 0.9509 0.9300 0.9400 22,639 +0.00(+0.00%)
Aug 06, 2013 0.9200 0.9700 0.9200 0.9400 147,689 +0.01(+1.29%)
Aug 05, 2013 0.9350 0.9580 0.9150 0.9280 201,631 -0.03(-3.33%)
Aug 02, 2013 0.9700 0.9700 0.9325 0.9600 66,115 +0.00(+0.01%)
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.