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, 2007 8.160 8.790 8.090 8.700 107,220 +0.45(+5.45%)
Feb 27, 2007 8.300 8.370 8.100 8.250 102,098 -0.18(-2.14%)
Feb 26, 2007 8.030 8.640 7.960 8.430 186,719 +0.48(+6.04%)
Feb 23, 2007 7.700 7.970 7.620 7.950 50,439 +0.23(+2.98%)
Feb 22, 2007 8.260 8.260 7.710 7.720 312,510 -0.19(-2.40%)
Feb 21, 2007 7.920 8.050 7.800 7.910 142,334 -0.10(-1.25%)
Feb 20, 2007 8.160 8.320 7.930 8.010 297,971 -0.17(-2.08%)
Feb 16, 2007 8.250 8.480 8.100 8.180 69,534 +0.03(+0.37%)
Feb 15, 2007 8.350 8.460 8.080 8.150 123,748 -0.20(-2.40%)
Feb 14, 2007 8.590 8.640 8.290 8.350 95,488 -0.20(-2.34%)
Feb 13, 2007 8.700 8.750 8.500 8.550 70,013 -0.06(-0.70%)
Feb 12, 2007 8.510 8.800 8.400 8.610 90,613 +0.04(+0.47%)
Feb 09, 2007 8.960 8.990 8.360 8.570 56,439 -0.33(-3.71%)
Feb 08, 2007 9.110 9.110 8.790 8.900 126,327 -0.15(-1.66%)
Feb 07, 2007 9.110 9.210 9.030 9.050 46,093 -0.10(-1.09%)
Feb 06, 2007 9.000 9.390 9.000 9.150 189,978 +0.15(+1.67%)
Feb 05, 2007 9.250 9.330 8.920 9.000 103,317 -0.23(-2.49%)
Feb 02, 2007 9.840 9.840 9.010 9.230 225,525 -0.59(-6.01%)
Feb 01, 2007 9.540 9.974 9.540 9.820 251,714 +0.40(+4.25%)
Jan 31, 2007 9.030 9.590 8.330 9.420 166,699 +0.29(+3.18%)
Jan 30, 2007 10.15 10.15 8.870 9.130 241,979 -0.88(-8.79%)
Jan 29, 2007 9.990 10.14 9.810 10.01 42,874 +0.09(+0.91%)
Jan 26, 2007 9.990 10.24 9.640 9.920 104,078 -0.07(-0.70%)
Jan 25, 2007 10.56 10.56 9.880 9.990 73,526 -0.65(-6.11%)
Jan 24, 2007 11.19 11.19 10.55 10.64 43,870 -0.43(-3.88%)
Jan 23, 2007 10.87 11.08 10.76 11.07 25,745 +0.37(+3.46%)
Jan 22, 2007 10.79 11.15 10.38 10.70 25,477 -0.43(-3.86%)
Jan 19, 2007 10.95 11.19 10.25 11.13 152,454 +0.03(+0.27%)
Jan 18, 2007 11.86 11.86 10.92 11.10 169,016 -0.76(-6.41%)
Jan 17, 2007 12.41 12.50 11.80 11.86 368,226 -0.54(-4.35%)
Jan 16, 2007 11.48 12.64 10.85 12.40 351,438 +1.56(+14.39%)
Jan 12, 2007 10.39 10.84 10.37 10.84 70,182 +0.35(+3.34%)
Jan 11, 2007 10.10 10.49 9.850 10.49 71,207 +0.48(+4.80%)
Jan 10, 2007 10.24 10.24 9.950 10.01 56,554 -0.17(-1.67%)
Jan 09, 2007 9.660 10.19 9.520 10.18 207,875 +0.68(+7.16%)
Jan 08, 2007 9.250 9.520 9.100 9.500 29,454 +0.11(+1.17%)
Jan 05, 2007 9.330 9.420 9.320 9.390 10,833 +0.04(+0.43%)
Jan 04, 2007 9.410 9.500 9.250 9.350 297,268 -0.06(-0.64%)
Jan 03, 2007 9.940 9.970 9.410 9.410 282,907 -0.31(-3.19%)
Dec 29, 2006 9.480 9.750 9.470 9.720 17,756 -0.03(-0.31%)
Dec 28, 2006 9.480 9.750 9.480 9.750 3,354 +0.17(+1.77%)
Dec 27, 2006 10.01 10.01 9.350 9.580 46,030 -0.02(-0.21%)
Dec 26, 2006 9.730 9.850 9.450 9.600 15,158 +0.25(+2.67%)
Dec 22, 2006 9.740 9.740 9.350 9.350 152,409 -0.31(-3.21%)
Dec 21, 2006 9.490 9.830 9.250 9.660 43,431 +0.16(+1.68%)
Dec 20, 2006 9.440 9.770 9.386 9.500 44,399 +0.12(+1.33%)
Dec 19, 2006 9.170 9.460 8.950 9.376 23,617 +0.08(+0.81%)
Dec 18, 2006 9.730 9.730 9.040 9.300 20,628 -0.43(-4.42%)
Dec 15, 2006 9.320 9.730 9.020 9.730 60,100 +0.35(+3.70%)
Dec 14, 2006 8.600 9.560 8.250 9.383 201,408 +0.73(+8.47%)
Dec 13, 2006 9.260 9.260 8.520 8.650 112,684 -0.50(-5.46%)
Dec 12, 2006 9.460 9.460 8.750 9.150 191,235 -0.44(-4.59%)
Dec 11, 2006 9.880 9.880 9.410 9.590 49,880 -0.29(-2.94%)
Dec 08, 2006 10.05 10.20 9.220 9.880 153,812 +0.08(+0.82%)
Dec 07, 2006 9.500 11.04 9.500 9.800 600,807 +0.30(+3.16%)
Dec 06, 2006 7.980 9.500 7.950 9.500 534,658 +1.42(+17.57%)
Dec 05, 2006 7.900 8.080 7.500 8.080 110,134 +0.12(+1.51%)
Dec 04, 2006 8.050 8.100 7.800 7.960 159,680 -0.04(-0.50%)
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.