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 (%)
Feb 28, 2006 0.1000 0.1200 0.1000 0.1100 270,080 +0.01(+10.00%)
Feb 27, 2006 0.1075 0.1100 0.1000 0.1000 393,522 +0.00(+0.00%)
Feb 24, 2006 0.1100 0.1150 0.0950 0.1000 487,720 -0.01(-13.04%)
Feb 23, 2006 0.1150 0.1150 0.1100 0.1150 119,952 +0.00(+2.22%)
Feb 22, 2006 0.1160 0.1200 0.1120 0.1125 105,600 -0.00(-2.17%)
Feb 21, 2006 0.1200 0.1300 0.1150 0.1150 82,597 +0.00(+0.00%)
Feb 17, 2006 0.1250 0.1300 0.1150 0.1150 286,400 -0.01(-11.54%)
Feb 15, 2006 0.1350 0.1400 0.1300 0.1300 271,227 +0.00(+0.00%)
Feb 14, 2006 0.1400 0.1400 0.1300 0.1300 210,200 -0.00(-2.99%)
Feb 13, 2006 0.1500 0.1600 0.1330 0.1340 392,893 -0.01(-10.07%)
Feb 10, 2006 0.1450 0.1600 0.1450 0.1490 195,600 +0.00(+0.00%)
Feb 09, 2006 0.1450 0.1500 0.1400 0.1490 213,000 +0.01(+6.43%)
Feb 08, 2006 0.1600 0.1600 0.1400 0.1400 21,285 -0.02(-12.50%)
Feb 07, 2006 0.1400 0.1600 0.1400 0.1600 217,290 +0.01(+6.67%)
Feb 06, 2006 0.1400 0.1550 0.1350 0.1500 456,800 +0.01(+11.11%)
Feb 03, 2006 0.1550 0.1700 0.1300 0.1350 483,230 -0.01(-10.00%)
Feb 02, 2006 0.1300 0.1700 0.1300 0.1500 333,040 +0.02(+11.94%)
Feb 01, 2006 0.1700 0.1700 0.1340 0.1340 176,373 -0.01(-7.59%)
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%)
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.