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 (%)
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%)
May 01, 2006 0.1340 0.1340 0.1150 0.1150 58,633 -0.00(-4.17%)
Apr 28, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 27, 2006 0.1200 0.1200 0.1100 0.1200 57,050 +0.01(+9.09%)
Apr 26, 2006 0.1000 0.1200 0.1000 0.1100 208,039 -0.01(-4.35%)
Apr 25, 2006 0.1200 0.1380 0.1000 0.1150 1,729,800 +0.00(+2.68%)
Apr 24, 2006 0.1300 0.1300 0.1010 0.1120 491,255 +0.01(+10.89%)
Apr 21, 2006 0.1000 0.1110 0.1000 0.1010 366,197 -0.01(-8.18%)
Apr 20, 2006 0.1400 0.1400 0.1000 0.1100 275,534 +0.01(+4.76%)
Apr 19, 2006 0.1200 0.1300 0.1000 0.1050 1,306,521 -0.01(-12.50%)
Apr 18, 2006 0.1000 0.1200 0.1000 0.1200 428,900 +0.01(+14.29%)
Apr 17, 2006 0.1200 0.1200 0.1000 0.1050 290,453 +0.00(+5.00%)
Apr 13, 2006 0.1100 0.1100 0.1000 0.1000 828,100 -0.01(-9.09%)
Apr 12, 2006 0.1100 0.1200 0.1000 0.1100 714,031 +0.00(+0.00%)
Apr 11, 2006 0.1100 0.1200 0.1100 0.1100 665,953 +0.00(+0.92%)
Apr 10, 2006 0.1420 0.1500 0.1050 0.1090 1,769,635 +0.00(+3.81%)
Apr 07, 2006 0.1300 0.1300 0.1000 0.1050 2,112,780 -0.03(-19.23%)
Apr 06, 2006 0.1200 0.1500 0.1200 0.1300 106,200 -0.01(-7.14%)
Apr 05, 2006 0.1400 0.1450 0.1200 0.1400 505,769 +0.00(+0.00%)
Apr 04, 2006 0.1600 0.1600 0.1200 0.1400 348,461 -0.01(-6.67%)
Apr 03, 2006 0.1400 0.1600 0.1200 0.1500 881,203 +0.01(+7.14%)
Mar 31, 2006 0.1400 0.1550 0.1250 0.1400 47,600 +0.01(+7.69%)
Mar 30, 2006 0.1200 0.1400 0.1200 0.1300 123,398 -0.03(-18.75%)
Mar 29, 2006 0.1200 0.1600 0.1100 0.1600 77,200 +0.04(+33.33%)
Mar 28, 2006 0.1200 0.1300 0.1200 0.1200 73,100 -0.00(-2.44%)
Mar 27, 2006 0.1200 0.1600 0.1200 0.1230 198,457 +0.00(+1.65%)
Mar 24, 2006 0.1600 0.1600 0.1200 0.1210 140,610 -0.03(-21.94%)
Mar 21, 2006 0.1550 0.1550 0.1500 0.1550 76,242 +0.01(+6.90%)
Mar 20, 2006 0.1500 0.1500 0.1300 0.1450 98,195 +0.02(+20.83%)
Mar 17, 2006 0.1000 0.1500 0.1000 0.1200 59,894 +0.00(+0.00%)
Mar 16, 2006 0.1100 0.1200 0.1100 0.1200 101,790 +0.01(+9.09%)
Mar 15, 2006 0.1000 0.1100 0.1000 0.1100 27,002 +0.00(+0.00%)
Mar 14, 2006 0.1150 0.1150 0.0960 0.1100 23,300 -0.01(-4.35%)
Mar 13, 2006 0.1200 0.1200 0.0960 0.1150 63,509 +0.00(+0.00%)
Mar 10, 2006 0.1000 0.1200 0.0900 0.1150 331,564 +0.01(+15.00%)
Mar 09, 2006 0.1010 0.1010 0.0900 0.1000 311,814 +0.00(+0.00%)
Mar 08, 2006 0.1000 0.1050 0.1000 0.1000 77,931 -0.00(-4.76%)
Mar 07, 2006 0.1100 0.1100 0.1000 0.1050 57,835 +0.00(+0.00%)
Mar 06, 2006 0.1050 0.1100 0.1050 0.1050 67,891 +0.00(+0.00%)
Mar 03, 2006 0.1100 0.1100 0.1050 0.1050 65,850 +0.00(+5.00%)
Mar 02, 2006 0.1000 0.1100 0.1000 0.1000 45,587 -0.01(-9.09%)
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.