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 24, 2011 2.220 2.250 2.170 2.180 140,884 -0.04(-1.80%)
May 23, 2011 2.220 2.240 2.210 2.220 78,208 -0.03(-1.33%)
May 20, 2011 2.280 2.290 2.230 2.250 72,352 -0.03(-1.32%)
May 19, 2011 2.240 2.290 2.230 2.280 76,724 +0.01(+0.44%)
May 18, 2011 2.280 2.310 2.230 2.270 71,436 +0.01(+0.45%)
May 17, 2011 2.270 2.300 2.250 2.260 148,851 -0.01(-0.44%)
May 16, 2011 2.320 2.330 2.270 2.270 144,512 +0.00(+0.00%)
May 13, 2011 2.330 2.339 2.260 2.270 135,522 -0.07(-2.99%)
May 12, 2011 2.380 2.380 2.300 2.340 71,053 -0.01(-0.43%)
May 11, 2011 2.400 2.400 2.350 2.350 85,692 -0.05(-2.08%)
May 10, 2011 2.370 2.400 2.330 2.400 82,759 +0.06(+2.56%)
May 09, 2011 2.340 2.390 2.310 2.340 107,254 -0.01(-0.43%)
May 06, 2011 2.312 2.350 2.300 2.350 36,364 +0.04(+1.73%)
May 05, 2011 2.300 2.380 2.300 2.310 120,582 +0.01(+0.43%)
May 04, 2011 2.360 2.370 2.300 2.300 185,393 -0.05(-2.13%)
May 03, 2011 2.420 2.450 2.350 2.350 157,394 -0.06(-2.49%)
May 02, 2011 2.400 2.450 2.370 2.410 68,072 +0.04(+1.69%)
Apr 29, 2011 2.360 2.430 2.360 2.370 75,503 +0.02(+0.85%)
Apr 28, 2011 2.470 2.540 2.350 2.350 266,972 -0.11(-4.47%)
Apr 27, 2011 2.440 2.460 2.400 2.460 176,230 +0.02(+0.61%)
Apr 26, 2011 2.370 2.790 2.340 2.445 2,064,845 +0.07(+3.16%)
Apr 25, 2011 2.360 2.400 2.280 2.370 117,850 -0.01(-0.42%)
Apr 21, 2011 2.440 2.446 2.340 2.380 132,615 +0.00(+0.00%)
Apr 20, 2011 2.320 2.401 2.280 2.380 175,325 +0.06(+2.59%)
Apr 19, 2011 2.320 2.330 2.240 2.320 392,491 -0.04(-1.69%)
Apr 18, 2011 2.400 2.400 2.330 2.360 190,172 -0.06(-2.48%)
Apr 15, 2011 2.450 2.480 2.410 2.420 61,244 -0.05(-2.02%)
Apr 14, 2011 2.360 2.510 2.360 2.470 211,940 +0.04(+1.65%)
Apr 13, 2011 2.420 2.430 2.370 2.430 108,650 +0.01(+0.41%)
Apr 12, 2011 2.390 2.430 2.350 2.420 128,381 +0.00(+0.00%)
Apr 11, 2011 2.500 2.500 2.380 2.420 455,222 -0.09(-3.59%)
Apr 08, 2011 2.570 2.570 2.490 2.510 140,717 -0.06(-2.33%)
Apr 07, 2011 2.630 2.630 2.420 2.570 898,667 -0.11(-4.10%)
Apr 06, 2011 2.440 2.810 2.400 2.680 2,031,653 +0.28(+11.67%)
Apr 05, 2011 2.470 2.490 2.390 2.400 83,946 -0.03(-1.23%)
Apr 04, 2011 2.480 2.480 2.380 2.430 346,274 -0.06(-2.41%)
Apr 01, 2011 2.500 2.570 2.420 2.490 255,062 -0.01(-0.40%)
Mar 31, 2011 2.670 2.680 2.450 2.500 764,260 -0.17(-6.37%)
Mar 30, 2011 2.670 3.040 2.640 2.670 4,956,435 +0.25(+10.33%)
Mar 29, 2011 2.320 2.540 2.300 2.420 709,047 +0.08(+3.42%)
Mar 28, 2011 2.320 2.350 2.300 2.340 51,652 +0.03(+1.30%)
Mar 25, 2011 2.340 2.390 2.310 2.310 78,034 -0.03(-1.28%)
Mar 24, 2011 2.350 2.460 2.300 2.340 116,244 +0.01(+0.43%)
Mar 23, 2011 2.270 2.330 2.250 2.330 191,059 +0.07(+3.10%)
Mar 22, 2011 2.270 2.340 2.240 2.260 110,946 -0.04(-1.74%)
Mar 21, 2011 2.310 2.350 2.260 2.300 166,684 +0.00(+0.00%)
Mar 18, 2011 2.230 2.315 2.230 2.300 133,211 +0.09(+4.07%)
Mar 17, 2011 2.320 2.350 2.180 2.210 461,988 -0.12(-5.15%)
Mar 16, 2011 2.310 2.380 2.270 2.330 191,760 +0.00(+0.00%)
Mar 15, 2011 2.290 2.350 2.260 2.330 252,463 -0.06(-2.51%)
Mar 14, 2011 2.410 2.510 2.320 2.390 293,829 -0.03(-1.24%)
Mar 11, 2011 2.670 2.690 2.400 2.420 628,977 -0.19(-7.28%)
Mar 10, 2011 2.300 2.870 2.260 2.610 3,299,466 +0.28(+12.02%)
Mar 09, 2011 2.312 2.360 2.280 2.330 96,555 -0.04(-1.69%)
Mar 08, 2011 2.390 2.440 2.340 2.370 62,489 -0.01(-0.42%)
Mar 07, 2011 2.390 2.460 2.320 2.380 88,665 -0.01(-0.41%)
Mar 04, 2011 2.450 2.550 2.380 2.390 211,301 -0.07(-2.85%)
Mar 03, 2011 2.360 2.500 2.310 2.460 452,371 +0.19(+8.37%)
Mar 02, 2011 2.270 2.310 2.250 2.270 197,293 +0.01(+0.44%)
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.