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, 2013 0.6721 0.8000 0.6721 0.7800 649,405 +0.08(+11.43%)
Feb 27, 2013 0.6949 0.7000 0.6700 0.7000 55,540 +0.03(+4.95%)
Feb 26, 2013 0.6625 0.7000 0.6612 0.6670 48,190 -0.02(-3.33%)
Feb 22, 2013 0.7000 0.7000 0.6700 0.6900 99,802 +0.00(+0.00%)
Feb 21, 2013 0.7000 0.7150 0.6900 0.6900 72,047 +0.00(+0.00%)
Feb 20, 2013 0.6900 0.7000 0.6900 0.6900 80,772 +0.00(+0.00%)
Feb 19, 2013 0.7100 0.7399 0.6900 0.6900 58,812 -0.01(-1.43%)
Feb 15, 2013 0.7499 0.7500 0.7000 0.7000 22,003 -0.04(-5.41%)
Feb 14, 2013 0.7000 0.7500 0.6912 0.7400 52,300 +0.02(+2.61%)
Feb 13, 2013 0.7500 0.7541 0.7200 0.7212 23,335 -0.00(-0.66%)
Feb 12, 2013 0.7000 0.7500 0.7000 0.7260 100,006 +0.02(+2.14%)
Feb 11, 2013 0.7400 0.7590 0.6801 0.7108 307,723 -0.04(-5.23%)
Feb 08, 2013 0.7589 0.7690 0.7300 0.7500 140,150 -0.01(-1.17%)
Feb 07, 2013 0.7500 0.7700 0.7500 0.7589 36,777 -0.01(-1.39%)
Feb 06, 2013 0.7600 0.7700 0.7421 0.7696 44,601 +0.03(+4.00%)
Feb 04, 2013 0.7700 0.7899 0.7400 0.7400 211,276 -0.04(-5.13%)
Feb 01, 2013 0.7801 0.7801 0.7300 0.7800 458,548 +0.00(+0.00%)
Jan 31, 2013 0.7600 0.7879 0.7400 0.7800 261,007 +0.03(+3.74%)
Jan 30, 2013 0.7900 0.8175 0.7400 0.7519 454,457 -0.05(-5.78%)
Jan 29, 2013 0.7900 0.8000 0.7400 0.7980 181,777 +0.02(+2.32%)
Jan 28, 2013 0.7400 0.7979 0.7400 0.7799 237,330 +0.05(+6.84%)
Jan 25, 2013 0.7500 0.7860 0.7226 0.7300 321,584 -0.01(-0.95%)
Jan 24, 2013 0.7700 0.8177 0.7370 0.7370 407,659 -0.04(-5.51%)
Jan 23, 2013 0.7500 0.7900 0.7425 0.7800 229,390 +0.02(+3.04%)
Jan 22, 2013 0.7700 0.7998 0.7300 0.7570 130,162 -0.01(-1.05%)
Jan 18, 2013 0.7600 0.7800 0.7598 0.7650 45,485 -0.01(-0.66%)
Jan 17, 2013 0.7790 0.8000 0.7527 0.7701 101,715 -0.02(-2.52%)
Jan 16, 2013 0.7900 0.8454 0.7714 0.7900 395,823 +0.01(+1.10%)
Jan 15, 2013 0.7900 0.8100 0.7800 0.7814 72,646 +0.00(+0.18%)
Jan 14, 2013 0.7500 0.8180 0.7400 0.7800 191,107 +0.02(+1.96%)
Jan 11, 2013 0.7600 0.7950 0.7550 0.7650 90,714 -0.01(-0.65%)
Jan 10, 2013 0.8000 0.8149 0.7620 0.7700 133,433 -0.03(-4.23%)
Jan 09, 2013 0.8500 0.8500 0.7921 0.8040 132,461 -0.04(-4.29%)
Jan 08, 2013 0.8210 0.8657 0.8155 0.8400 69,628 +0.00(+0.00%)
Jan 07, 2013 0.8400 0.8700 0.8270 0.8400 183,361 +0.02(+2.44%)
Jan 04, 2013 0.7226 0.8349 0.7226 0.8200 239,087 +0.08(+10.22%)
Jan 03, 2013 0.7600 0.7900 0.7000 0.7440 219,820 +0.02(+2.76%)
Jan 02, 2013 0.7752 0.7900 0.7240 0.7240 152,373 -0.04(-4.71%)
Dec 31, 2012 0.7600 0.7800 0.7400 0.7598 188,791 +0.01(+1.88%)
Dec 28, 2012 0.7100 0.7700 0.7100 0.7458 105,207 +0.00(+0.65%)
Dec 27, 2012 0.7500 0.7853 0.7000 0.7410 174,257 -0.01(-1.20%)
Dec 26, 2012 0.8399 0.8500 0.7500 0.7500 140,476 -0.08(-9.64%)
Dec 24, 2012 0.8500 0.8550 0.8251 0.8300 14,340 -0.02(-2.35%)
Dec 21, 2012 0.8700 0.9000 0.8201 0.8500 106,043 -0.05(-5.56%)
Dec 20, 2012 0.8800 0.9300 0.8500 0.9000 124,767 +0.01(+1.11%)
Dec 19, 2012 0.9300 0.9500 0.8900 0.8901 136,164 -0.02(-2.23%)
Dec 18, 2012 0.9300 0.9400 0.9101 0.9104 40,647 +0.00(+0.04%)
Dec 17, 2012 0.9000 0.9200 0.8800 0.9100 71,840 +0.00(+0.00%)
Dec 14, 2012 0.9232 0.9700 0.8800 0.9100 151,995 -0.03(-3.18%)
Dec 13, 2012 0.9550 0.9900 0.9009 0.9399 174,886 -0.04(-4.10%)
Dec 12, 2012 1.040 1.040 0.9100 0.9801 161,622 -0.03(-2.96%)
Dec 11, 2012 1.030 1.050 0.9900 1.010 461,627 -0.03(-2.88%)
Dec 10, 2012 0.9300 1.310 0.9300 1.040 1,535,198 +0.12(+13.04%)
Dec 07, 2012 0.8100 0.9300 0.7950 0.9200 291,540 +0.14(+17.20%)
Dec 06, 2012 0.8000 0.8300 0.7840 0.7850 40,447 -0.01(-1.86%)
Dec 05, 2012 0.7700 0.8200 0.7600 0.7999 61,047 +0.03(+3.88%)
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.