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 (%)
Jul 31, 2006 0.4200 0.4300 0.4050 0.4100 438,778 -0.01(-2.38%)
Jul 28, 2006 0.4200 0.4300 0.4100 0.4200 262,765 -0.01(-2.33%)
Jul 27, 2006 0.4100 0.4300 0.4100 0.4300 133,968 +0.00(+0.00%)
Jul 26, 2006 0.4350 0.4350 0.4100 0.4300 163,824 -0.01(-1.15%)
Jul 25, 2006 0.4200 0.4400 0.4200 0.4350 140,738 +0.00(+0.00%)
Jul 24, 2006 0.4300 0.4500 0.4150 0.4350 448,552 -0.02(-3.33%)
Jul 21, 2006 0.4300 0.4600 0.4250 0.4500 66,568 -0.01(-1.10%)
Jul 20, 2006 0.4600 0.4600 0.4300 0.4550 566,610 -0.01(-1.09%)
Jul 19, 2006 0.4600 0.4700 0.4450 0.4600 233,855 -0.01(-2.13%)
Jul 18, 2006 0.4300 0.4700 0.4250 0.4700 457,885 +0.02(+4.44%)
Jul 17, 2006 0.4150 0.4500 0.4150 0.4500 343,670 +0.02(+4.65%)
Jul 14, 2006 0.4350 0.4500 0.4100 0.4300 333,463 -0.01(-1.15%)
Jul 13, 2006 0.4550 0.4750 0.4350 0.4350 510,581 -0.03(-5.43%)
Jul 12, 2006 0.4600 0.4850 0.4550 0.4600 214,646 -0.01(-2.13%)
Jul 11, 2006 0.4800 0.4950 0.4350 0.4700 901,917 -0.01(-1.05%)
Jul 10, 2006 0.4600 0.4800 0.4500 0.4750 1,059,367 +0.03(+6.74%)
Jul 07, 2006 0.4250 0.4500 0.4050 0.4450 571,771 +0.04(+8.54%)
Jul 06, 2006 0.4000 0.4250 0.4000 0.4100 399,424 +0.01(+2.50%)
Jul 05, 2006 0.4000 0.4100 0.4000 0.4000 213,274 -0.01(-2.44%)
Jul 03, 2006 0.3950 0.4100 0.3950 0.4100 298,250 +0.00(+0.00%)
Jun 30, 2006 0.4000 0.4100 0.4000 0.4100 476,095 +0.01(+2.50%)
Jun 29, 2006 0.4000 0.4000 0.4000 0.4000 0 -0.00(-0.99%)
Jun 28, 2006 0.3990 0.4050 0.3550 0.4040 1,132,698 +0.01(+2.02%)
Jun 27, 2006 0.3960 0.4000 0.3550 0.3960 938,996 -0.01(-2.22%)
Jun 23, 2006 0.4000 0.4100 0.3900 0.4050 391,458 +0.01(+1.25%)
Jun 22, 2006 0.3950 0.4000 0.3650 0.4000 264,172 +0.01(+1.27%)
Jun 21, 2006 0.3800 0.4050 0.3600 0.3950 541,733 +0.01(+2.60%)
Jun 20, 2006 0.3900 0.4050 0.3750 0.3850 487,716 -0.02(-6.10%)
Jun 19, 2006 0.4300 0.4300 0.3900 0.4100 935,225 -0.01(-2.38%)
Jun 16, 2006 0.4100 0.4300 0.4000 0.4200 280,599 +0.00(+0.00%)
Jun 15, 2006 0.4000 0.4500 0.3950 0.4200 882,683 -0.01(-2.33%)
Jun 14, 2006 0.4050 0.4400 0.4000 0.4300 701,032 +0.02(+4.88%)
Jun 13, 2006 0.4800 0.4900 0.4000 0.4100 2,377,239 -0.07(-13.68%)
Jun 12, 2006 0.4300 0.4950 0.4150 0.4750 2,915,908 +0.07(+17.57%)
Jun 09, 2006 0.3800 0.4050 0.3600 0.4040 601,335 +0.02(+6.32%)
Jun 08, 2006 0.4050 0.4050 0.3650 0.3800 585,149 -0.02(-5.00%)
Jun 07, 2006 0.3850 0.4050 0.3500 0.4000 933,658 +0.01(+2.30%)
Jun 06, 2006 0.4200 0.4300 0.3850 0.3910 1,345,150 -0.03(-8.00%)
Jun 05, 2006 0.4400 0.4400 0.3900 0.4250 704,146 +0.02(+6.25%)
Jun 02, 2006 0.3600 0.4100 0.3600 0.4000 864,988 +0.02(+5.26%)
Jun 01, 2006 0.3100 0.4150 0.2850 0.3800 2,181,129 +0.07(+22.58%)
May 31, 2006 0.3100 0.3200 0.2500 0.3100 1,419,659 -0.00(-0.03%)
May 30, 2006 0.3200 0.3400 0.2800 0.3101 1,009,772 -0.01(-4.58%)
May 26, 2006 0.2400 0.3250 0.2400 0.3250 1,300,900 +0.06(+22.64%)
May 25, 2006 0.2500 0.2650 0.2100 0.2650 2,872,330 +0.00(+0.00%)
May 24, 2006 0.3100 0.3100 0.2450 0.2650 2,025,864 -0.04(-14.52%)
May 23, 2006 0.3200 0.3300 0.2800 0.3100 1,112,392 -0.02(-6.06%)
May 22, 2006 0.3400 0.3800 0.2550 0.3300 2,456,907 -0.01(-2.94%)
May 19, 2006 0.4000 0.4200 0.3200 0.3400 2,198,216 -0.06(-15.00%)
May 18, 2006 0.4200 0.4250 0.3900 0.4000 2,464,461 +0.01(+2.56%)
May 17, 2006 0.3700 0.4250 0.3400 0.3900 4,141,120 +0.02(+5.41%)
May 16, 2006 0.3250 0.3800 0.3100 0.3700 3,224,077 +0.05(+15.62%)
May 15, 2006 0.3000 0.3850 0.2500 0.3200 5,732,510 +0.02(+6.67%)
May 12, 2006 0.2200 0.3200 0.2000 0.3000 3,923,762 +0.08(+36.36%)
May 11, 2006 0.2350 0.2500 0.1950 0.2200 2,044,973 -0.02(-8.33%)
May 10, 2006 0.1900 0.2400 0.1850 0.2400 2,041,920 +0.05(+26.32%)
May 09, 2006 0.2350 0.2600 0.1750 0.1900 4,575,915 -0.05(-20.83%)
May 08, 2006 0.1600 0.2550 0.1450 0.2400 9,770,766 +0.12(+95.12%)
May 04, 2006 0.1100 0.1300 0.1100 0.1230 2,413,525 +0.00(+2.50%)
May 03, 2006 0.1300 0.1600 0.1200 0.1200 5,307,885 -0.01(-7.69%)
May 02, 2006 0.1150 0.1300 0.1050 0.1300 1,716,788 +0.01(+13.04%)
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.