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 (%)
Jan 31, 2011 2.170 2.170 2.090 2.140 140,355 -0.04(-1.83%)
Jan 28, 2011 2.170 2.200 2.120 2.180 202,770 -0.01(-0.46%)
Jan 27, 2011 2.280 2.280 2.150 2.190 126,874 -0.08(-3.52%)
Jan 26, 2011 2.260 2.300 2.180 2.270 188,741 +0.02(+0.89%)
Jan 25, 2011 2.310 2.380 2.200 2.250 101,490 -0.06(-2.60%)
Jan 24, 2011 2.340 2.400 2.310 2.310 125,031 -0.03(-1.28%)
Jan 21, 2011 2.330 2.390 2.320 2.340 152,238 +0.03(+1.30%)
Jan 20, 2011 2.350 2.360 2.260 2.310 190,334 -0.04(-1.70%)
Jan 19, 2011 2.490 2.500 2.350 2.350 293,348 -0.15(-6.00%)
Jan 18, 2011 2.470 2.520 2.430 2.500 158,542 +0.02(+0.81%)
Jan 14, 2011 2.380 2.500 2.350 2.480 263,350 +0.09(+3.77%)
Jan 13, 2011 2.410 2.450 2.380 2.390 130,221 -0.03(-1.24%)
Jan 12, 2011 2.420 2.440 2.360 2.420 128,565 +0.03(+1.26%)
Jan 11, 2011 2.460 2.480 2.370 2.390 203,635 -0.09(-3.63%)
Jan 10, 2011 2.500 2.500 2.430 2.480 215,568 -0.02(-0.80%)
Jan 07, 2011 2.570 2.570 2.460 2.500 275,589 -0.07(-2.72%)
Jan 06, 2011 2.540 2.590 2.520 2.570 126,119 +0.04(+1.58%)
Jan 05, 2011 2.510 2.610 2.510 2.530 144,064 +0.00(+0.00%)
Jan 04, 2011 2.580 2.631 2.530 2.530 277,373 -0.06(-2.32%)
Jan 03, 2011 2.580 2.620 2.520 2.590 131,905 +0.03(+1.17%)
Dec 31, 2010 2.510 2.610 2.500 2.560 273,020 +0.03(+1.19%)
Dec 30, 2010 2.570 2.600 2.500 2.530 207,469 -0.03(-1.17%)
Dec 29, 2010 2.540 2.630 2.540 2.560 153,221 +0.02(+0.79%)
Dec 28, 2010 2.560 2.720 2.540 2.540 373,797 -0.02(-0.78%)
Dec 27, 2010 2.560 2.560 2.450 2.560 137,759 +0.02(+0.79%)
Dec 23, 2010 2.500 2.540 2.480 2.540 149,755 +0.04(+1.60%)
Dec 22, 2010 2.470 2.550 2.470 2.500 154,645 +0.01(+0.40%)
Dec 21, 2010 2.470 2.520 2.470 2.490 67,108 +0.02(+0.81%)
Dec 20, 2010 2.570 2.570 2.470 2.470 141,773 -0.07(-2.76%)
Dec 17, 2010 2.500 2.570 2.480 2.540 234,393 +0.04(+1.60%)
Dec 16, 2010 2.450 2.500 2.450 2.500 74,664 +0.05(+2.04%)
Dec 15, 2010 2.540 2.560 2.440 2.450 219,026 -0.10(-3.92%)
Dec 14, 2010 2.560 2.620 2.470 2.550 198,869 +0.00(+0.00%)
Dec 13, 2010 2.550 2.650 2.470 2.550 296,319 +0.00(+0.00%)
Dec 10, 2010 2.440 2.600 2.430 2.550 595,135 +0.13(+5.37%)
Dec 09, 2010 2.480 2.490 2.400 2.420 122,893 -0.03(-1.22%)
Dec 08, 2010 2.380 2.480 2.370 2.450 220,494 +0.06(+2.51%)
Dec 07, 2010 2.460 2.470 2.380 2.390 217,284 -0.06(-2.45%)
Dec 06, 2010 2.510 2.560 2.410 2.450 276,770 -0.06(-2.39%)
Dec 03, 2010 2.450 2.620 2.420 2.510 430,832 +0.06(+2.45%)
Dec 02, 2010 2.390 2.488 2.390 2.450 247,087 +0.08(+3.38%)
Dec 01, 2010 2.330 2.450 2.325 2.370 345,548 +0.06(+2.60%)
Nov 30, 2010 2.460 2.460 2.280 2.310 426,728 -0.16(-6.48%)
Nov 29, 2010 2.500 2.660 2.430 2.470 919,211 +0.09(+3.78%)
Nov 26, 2010 2.280 2.380 2.250 2.380 92,535 +0.08(+3.48%)
Nov 24, 2010 2.450 2.300 2.300 2.300 216,591 -0.10(-4.17%)
Nov 23, 2010 2.240 2.460 2.160 2.400 875,393 +0.16(+7.14%)
Nov 22, 2010 2.210 2.240 2.130 2.240 358,631 +0.06(+2.75%)
Nov 19, 2010 2.180 2.210 2.120 2.180 301,323 -0.02(-0.91%)
Nov 18, 2010 2.170 2.300 2.150 2.200 614,159 +0.06(+2.80%)
Nov 17, 2010 2.380 2.380 2.140 2.140 966,744 -0.23(-9.70%)
Nov 16, 2010 2.600 2.650 2.240 2.370 2,441,552 -0.50(-17.42%)
Nov 15, 2010 2.950 2.970 2.860 2.870 338,213 +0.01(+0.35%)
Nov 12, 2010 3.000 3.050 2.860 2.860 359,570 -0.16(-5.30%)
Nov 11, 2010 3.040 3.100 2.950 3.020 157,349 -0.04(-1.31%)
Nov 10, 2010 3.100 3.100 3.010 3.060 183,566 -0.04(-1.29%)
Nov 09, 2010 3.200 3.215 3.040 3.100 314,281 -0.08(-2.52%)
Nov 08, 2010 3.190 3.240 3.170 3.180 211,234 -0.02(-0.63%)
Nov 05, 2010 3.100 3.240 3.100 3.200 334,197 +0.09(+2.89%)
Nov 04, 2010 3.120 3.190 3.060 3.110 244,787 +0.05(+1.63%)
Nov 03, 2010 3.100 3.100 2.990 3.060 130,094 +0.00(+0.00%)
Nov 02, 2010 3.100 3.100 2.990 3.060 164,591 +0.02(+0.66%)
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.