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 (%)
Jun 30, 2009 0.4190 0.4399 0.3800 0.3800 24,615 -0.02(-5.00%)
Jun 29, 2009 0.4200 0.4300 0.3800 0.4000 104,502 -0.02(-4.76%)
Jun 26, 2009 0.3800 0.4300 0.3800 0.4200 56,816 +0.01(+2.44%)
Jun 25, 2009 0.4020 0.4100 0.3900 0.4100 43,000 +0.02(+5.13%)
Jun 24, 2009 0.4200 0.4300 0.3900 0.3900 51,081 -0.02(-4.65%)
Jun 23, 2009 0.4600 0.4672 0.3800 0.4090 220,359 -0.06(-12.98%)
Jun 22, 2009 0.4400 0.5290 0.4400 0.4700 1,277,290 +0.05(+11.90%)
Jun 19, 2009 0.4100 0.4390 0.3800 0.4200 202,941 +0.05(+13.51%)
Jun 18, 2009 0.4000 0.4500 0.3618 0.3700 356,529 -0.02(-5.13%)
Jun 17, 2009 0.3450 0.3900 0.3200 0.3900 280,118 +0.05(+14.74%)
Jun 16, 2009 0.3200 0.3500 0.3200 0.3399 66,609 +0.01(+2.94%)
Jun 15, 2009 0.3497 0.3498 0.3251 0.3302 48,342 -0.02(-5.39%)
Jun 12, 2009 0.3497 0.3524 0.3302 0.3490 55,300 +0.01(+2.65%)
Jun 11, 2009 0.3300 0.3500 0.3211 0.3400 84,772 +0.01(+3.03%)
Jun 10, 2009 0.3500 0.3500 0.3212 0.3300 46,804 -0.01(-2.94%)
Jun 09, 2009 0.3500 0.3699 0.3400 0.3400 31,450 -0.04(-10.29%)
Jun 08, 2009 0.3500 0.3790 0.3402 0.3790 109,820 +0.03(+8.29%)
Jun 05, 2009 0.3700 0.3700 0.3400 0.3500 224,773 -0.01(-2.78%)
Jun 04, 2009 0.3011 0.3700 0.3000 0.3600 497,255 +0.05(+16.13%)
Jun 03, 2009 0.3700 0.3750 0.3000 0.3100 504,174 -0.08(-20.51%)
Jun 02, 2009 0.3000 0.4000 0.2911 0.3900 532,923 +0.09(+30.00%)
Jun 01, 2009 0.3000 0.3100 0.2900 0.3000 72,820 +0.00(+0.00%)
May 29, 2009 0.2900 0.3000 0.2900 0.3000 44,830 +0.01(+3.45%)
May 28, 2009 0.3100 0.3100 0.2900 0.2900 15,500 -0.01(-3.33%)
May 27, 2009 0.3000 0.3000 0.2900 0.3000 17,200 +0.01(+3.09%)
May 26, 2009 0.3090 0.3100 0.2900 0.2910 61,000 -0.01(-3.00%)
May 22, 2009 0.3144 0.3300 0.2950 0.3000 66,645 +0.00(+0.00%)
May 21, 2009 0.3000 0.3000 0.2900 0.3000 29,674 +0.00(+0.00%)
May 20, 2009 0.3400 0.3400 0.2900 0.3000 71,074 +0.00(+0.00%)
May 19, 2009 0.2900 0.3100 0.2900 0.3000 59,917 +0.01(+2.99%)
May 18, 2009 0.3000 0.3100 0.2907 0.2913 156,650 -0.01(-2.90%)
May 15, 2009 0.3000 0.3400 0.2900 0.3000 61,174 +0.00(+0.00%)
May 14, 2009 0.3000 0.3500 0.2900 0.3000 173,714 -0.05(-14.29%)
May 13, 2009 0.4000 0.4000 0.3300 0.3500 86,365 -0.03(-7.89%)
May 12, 2009 0.4400 0.4400 0.3700 0.3800 34,456 +0.01(+2.70%)
May 11, 2009 0.4500 0.4500 0.3600 0.3700 131,170 +0.01(+2.78%)
May 08, 2009 0.4100 0.4100 0.3201 0.3600 62,495 +0.00(+0.00%)
May 07, 2009 0.3300 0.3600 0.3300 0.3600 71,716 +0.02(+5.91%)
May 06, 2009 0.3300 0.3400 0.2900 0.3399 203,184 +0.00(+0.00%)
May 05, 2009 0.3501 0.3601 0.3300 0.3399 66,194 -0.04(-10.55%)
May 04, 2009 0.3797 0.4200 0.3500 0.3800 72,120 -0.01(-2.56%)
May 01, 2009 0.4000 0.4500 0.3500 0.3900 142,793 -0.03(-7.14%)
Apr 30, 2009 0.4700 0.4700 0.3900 0.4200 156,883 +0.00(+0.00%)
Apr 29, 2009 0.3500 0.4400 0.3401 0.4200 200,048 +0.07(+20.00%)
Apr 28, 2009 0.3400 0.3700 0.3200 0.3500 104,037 +0.00(+0.00%)
Apr 27, 2009 0.3600 0.3600 0.2800 0.3500 363,166 +0.01(+3.31%)
Apr 24, 2009 0.2400 0.3388 0.2399 0.3388 539,114 +0.11(+47.30%)
Apr 23, 2009 0.2500 0.2600 0.2200 0.2300 75,000 -0.02(-8.00%)
Apr 22, 2009 0.2800 0.2800 0.2350 0.2500 69,596 -0.02(-7.41%)
Apr 21, 2009 0.3100 0.3100 0.2400 0.2700 274,329 -0.03(-10.00%)
Apr 20, 2009 0.2900 0.3300 0.2600 0.3000 446,131 +0.05(+20.00%)
Apr 17, 2009 0.2100 0.2780 0.2000 0.2500 545,714 +0.04(+19.05%)
Apr 16, 2009 0.2100 0.2100 0.1950 0.2100 162,184 +0.01(+7.69%)
Apr 15, 2009 0.1900 0.2100 0.1900 0.1950 117,684 +0.01(+2.63%)
Apr 14, 2009 0.1900 0.2100 0.1800 0.1900 156,092 +0.01(+5.56%)
Apr 13, 2009 0.1900 0.2000 0.1800 0.1800 73,232 -0.02(-10.00%)
Apr 09, 2009 0.1800 0.2000 0.1790 0.2000 66,174 +0.00(+0.00%)
Apr 08, 2009 0.1900 0.2000 0.1700 0.2000 117,900 +0.02(+11.11%)
Apr 07, 2009 0.2000 0.2000 0.1600 0.1800 122,632 +0.00(+0.00%)
Apr 06, 2009 0.2099 0.2100 0.1800 0.1800 56,482 -0.02(-10.00%)
Apr 03, 2009 0.1901 0.2200 0.1701 0.2000 86,670 +0.02(+11.11%)
Apr 02, 2009 0.2000 0.2200 0.1800 0.1800 59,108 +0.00(+0.00%)
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.