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 27, 2009 0.1900 0.2000 0.1900 0.2000 200 -0.02(-8.68%)
Feb 26, 2009 0.2000 0.2190 0.2000 0.2190 13,800 +0.02(+9.50%)
Feb 25, 2009 0.2100 0.2100 0.2000 0.2000 3,500 -0.01(-4.76%)
Feb 24, 2009 0.2100 0.2100 0.2100 0.2100 1,700 -0.02(-8.66%)
Feb 23, 2009 0.2200 0.2299 0.2000 0.2299 4,446 +0.01(+4.50%)
Feb 20, 2009 0.2200 0.2300 0.2100 0.2200 5,300 -0.01(-6.38%)
Feb 19, 2009 0.2350 0.2350 0.2350 0.2350 300 +0.00(+2.17%)
Feb 18, 2009 0.2300 0.2300 0.2100 0.2300 11,300 -0.04(-14.81%)
Feb 17, 2009 0.2700 0.2780 0.2700 0.2700 6,556 +0.00(+0.00%)
Feb 13, 2009 0.2500 0.2700 0.2500 0.2700 200 +0.02(+8.00%)
Feb 12, 2009 0.2500 0.2800 0.2301 0.2500 6,900 +0.03(+13.64%)
Feb 11, 2009 0.2487 0.2500 0.2200 0.2200 1,700 +0.00(+0.00%)
Feb 10, 2009 0.2201 0.2500 0.2200 0.2200 18,300 -0.03(-12.00%)
Feb 09, 2009 0.2200 0.2500 0.2200 0.2500 33,896 +0.00(+0.04%)
Feb 06, 2009 0.2500 0.2500 0.2200 0.2499 15,333 -0.00(-0.04%)
Feb 05, 2009 0.2600 0.2600 0.2400 0.2500 2,400 -0.03(-10.71%)
Feb 04, 2009 0.2600 0.2800 0.2600 0.2800 6,550 +0.02(+7.69%)
Feb 03, 2009 0.2500 0.2600 0.2500 0.2600 2,257 +0.01(+4.42%)
Feb 02, 2009 0.2300 0.2497 0.2101 0.2490 4,000 +0.00(+1.63%)
Jan 30, 2009 0.2798 0.2798 0.2400 0.2450 42,000 -0.01(-3.54%)
Jan 29, 2009 0.2300 0.2540 0.2300 0.2540 5,553 +0.03(+15.45%)
Jan 28, 2009 0.2691 0.2691 0.2200 0.2200 11,437 -0.03(-12.00%)
Jan 27, 2009 0.2400 0.2600 0.2302 0.2500 36,258 +0.01(+3.69%)
Jan 26, 2009 0.2700 0.2700 0.2400 0.2411 32,400 -0.05(-16.86%)
Jan 23, 2009 0.2899 0.2900 0.2899 0.2900 2,100 +0.00(+0.00%)
Jan 22, 2009 0.2900 0.2900 0.2900 0.2900 1,200 +0.00(+0.00%)
Jan 20, 2009 0.2900 0.2900 0.2900 0.2900 5,300 -0.01(-3.33%)
Jan 16, 2009 0.2901 0.3000 0.2901 0.3000 2,384 +0.00(+0.00%)
Jan 14, 2009 0.3300 0.3000 0.3000 0.3000 22,800 -0.03(-9.09%)
Jan 13, 2009 0.3190 0.3300 0.3190 0.3300 3,250 +0.02(+6.45%)
Jan 12, 2009 0.3200 0.3480 0.3100 0.3100 8,800 -0.04(-11.43%)
Jan 09, 2009 0.3169 0.3500 0.3050 0.3500 12,450 +0.03(+9.41%)
Jan 08, 2009 0.3100 0.3199 0.3001 0.3199 2,400 +0.02(+6.60%)
Jan 07, 2009 0.3400 0.3400 0.3000 0.3001 16,336 -0.00(-0.37%)
Jan 06, 2009 0.3400 0.3500 0.3011 0.3012 45,437 -0.02(-5.87%)
Jan 05, 2009 0.3202 0.3202 0.3100 0.3200 5,900 +0.01(+3.23%)
Jan 02, 2009 0.2969 0.4100 0.2969 0.3100 98,534 +0.02(+6.06%)
Dec 31, 2008 0.2710 0.2990 0.2600 0.2923 89,813 +0.01(+4.36%)
Dec 30, 2008 0.2700 0.2898 0.2700 0.2801 18,819 +0.01(+3.74%)
Dec 29, 2008 0.2890 0.2890 0.2700 0.2700 25,950 -0.02(-6.83%)
Dec 26, 2008 0.2700 0.2995 0.2410 0.2898 31,759 -0.00(-0.07%)
Dec 24, 2008 0.2700 0.2900 0.2700 0.2900 1,300 +0.00(+0.00%)
Dec 23, 2008 0.2700 0.2996 0.2600 0.2900 16,102 +0.02(+7.41%)
Dec 22, 2008 0.2698 0.2972 0.2400 0.2700 36,880 +0.02(+8.00%)
Dec 19, 2008 0.3200 0.3420 0.2400 0.2500 166,320 -0.05(-16.69%)
Dec 18, 2008 0.3000 0.3192 0.2800 0.3001 74,164 +0.02(+7.18%)
Dec 17, 2008 0.3240 0.3240 0.2800 0.2800 14,090 -0.02(-6.67%)
Dec 16, 2008 0.3000 0.3000 0.2900 0.3000 33,238 +0.03(+11.11%)
Dec 15, 2008 0.3000 0.3599 0.2510 0.2700 299,751 -0.20(-42.55%)
Dec 12, 2008 0.4500 0.5000 0.4500 0.4700 13,500 -0.03(-6.00%)
Dec 11, 2008 0.3500 0.5300 0.3300 0.5000 25,234 +0.12(+31.58%)
Dec 10, 2008 0.3800 0.4200 0.3600 0.3800 14,300 +0.02(+5.56%)
Dec 09, 2008 0.3700 0.3700 0.3600 0.3600 2,500 -0.01(-2.70%)
Dec 08, 2008 0.3700 0.4000 0.3700 0.3700 25,300 +0.00(+0.00%)
Dec 05, 2008 0.3700 0.3700 0.3599 0.3700 26,570 +0.02(+5.71%)
Dec 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
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.