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 (%)
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%)
Dec 01, 2008 0.2600 0.3000 0.3000 0.3000 37,500 -0.04(-11.76%)
Nov 28, 2008 0.2900 0.3700 0.2900 0.3400 5,175 -0.02(-5.56%)
Nov 26, 2008 0.3500 0.3600 0.2901 0.3600 6,098 +0.03(+7.85%)
Nov 25, 2008 0.3600 0.3600 0.3338 0.3338 2,550 +0.00(+1.15%)
Nov 24, 2008 0.2800 0.3400 0.2800 0.3300 2,955 +0.03(+10.00%)
Nov 21, 2008 0.3000 0.3800 0.3000 0.3000 31,673 +0.01(+3.45%)
Nov 20, 2008 0.2900 0.2900 0.2660 0.2900 10,200 -0.01(-3.33%)
Nov 19, 2008 0.2999 0.3000 0.2999 0.3000 3,131 +0.03(+11.11%)
Nov 18, 2008 0.2600 0.2900 0.2600 0.2700 6,054 +0.01(+3.85%)
Nov 17, 2008 0.3090 0.3090 0.2600 0.2600 7,400 -0.01(-3.74%)
Nov 14, 2008 0.2800 0.3300 0.2700 0.2701 48,923 -0.03(-9.97%)
Nov 13, 2008 0.3400 0.3599 0.2900 0.3000 24,970 -0.06(-16.67%)
Nov 12, 2008 0.3002 0.3800 0.2800 0.3600 60,100 +0.05(+16.13%)
Nov 11, 2008 0.3300 0.3400 0.3000 0.3100 20,900 -0.04(-11.17%)
Nov 10, 2008 0.4500 0.4500 0.3300 0.3490 29,600 -0.05(-12.75%)
Nov 07, 2008 0.4500 0.4500 0.3600 0.4000 41,135 -0.07(-14.71%)
Nov 06, 2008 0.4700 0.4700 0.4500 0.4690 800 +0.00(+0.00%)
Nov 05, 2008 0.4500 0.4700 0.4500 0.4690 2,900 +0.03(+6.59%)
Nov 04, 2008 0.4500 0.4990 0.4400 0.4400 53,300 +0.00(+0.00%)
Nov 03, 2008 0.4500 0.5300 0.4399 0.4400 44,296 +0.00(+0.02%)
Oct 31, 2008 0.4500 0.4500 0.4100 0.4399 29,674 -0.03(-6.40%)
Oct 30, 2008 0.5000 0.5000 0.4300 0.4700 21,197 -0.04(-7.83%)
Oct 29, 2008 0.5500 0.5700 0.5000 0.5099 18,200 -0.05(-8.95%)
Oct 28, 2008 0.6300 0.6300 0.5100 0.5600 16,771 -0.11(-16.42%)
Oct 27, 2008 0.6300 0.7000 0.6000 0.6700 8,978 -0.05(-6.94%)
Oct 24, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 23, 2008 0.6700 0.7300 0.6600 0.7200 3,800 +0.05(+7.46%)
Oct 22, 2008 0.7100 0.7100 0.6501 0.6700 4,611 -0.04(-5.50%)
Oct 21, 2008 0.7200 0.7200 0.7090 0.7090 1,356 +0.01(+1.29%)
Oct 20, 2008 0.7300 0.7300 0.7000 0.7000 1,350 +0.00(+0.00%)
Oct 17, 2008 0.6800 0.7100 0.6800 0.7000 8,153 +0.04(+6.04%)
Oct 16, 2008 0.6700 0.6800 0.6300 0.6601 4,200 -0.01(-1.48%)
Oct 15, 2008 0.6800 0.6900 0.6105 0.6700 4,843 +0.03(+4.69%)
Oct 14, 2008 0.6401 0.6600 0.6400 0.6400 11,300 +0.01(+1.59%)
Oct 13, 2008 0.6490 0.6490 0.4800 0.6300 21,360 +0.04(+6.78%)
Oct 10, 2008 0.6100 0.6799 0.4800 0.5900 69,503 -0.14(-19.18%)
Oct 09, 2008 0.8300 0.8300 0.6500 0.7300 8,300 -0.06(-7.59%)
Oct 08, 2008 0.8300 0.8300 0.7000 0.7900 3,200 +0.07(+9.72%)
Oct 07, 2008 0.6800 0.7200 0.6800 0.7200 4,200 +0.00(+0.00%)
Oct 06, 2008 0.7300 0.7801 0.7200 0.7200 13,400 -0.07(-8.86%)
Oct 03, 2008 0.8400 0.8900 0.7900 0.7900 17,050 -0.04(-4.82%)
Oct 02, 2008 0.9100 0.9200 0.8300 0.8300 17,700 -0.06(-7.03%)
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.