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 28, 2010 2.230 2.670 2.110 2.570 2,969,308 +0.34(+15.25%)
May 27, 2010 2.050 2.250 1.980 2.230 941,406 +0.29(+14.95%)
May 26, 2010 2.140 2.170 1.940 1.940 518,308 -0.06(-3.00%)
May 25, 2010 1.980 2.050 1.810 2.000 765,791 -0.05(-2.44%)
May 24, 2010 2.240 2.250 2.030 2.050 533,143 -0.06(-2.84%)
May 21, 2010 2.020 2.290 2.010 2.110 1,255,985 -0.09(-4.09%)
May 20, 2010 2.285 2.360 2.180 2.200 610,868 -0.21(-8.71%)
May 19, 2010 2.680 2.690 2.370 2.410 838,130 -0.27(-10.07%)
May 18, 2010 2.940 2.950 2.680 2.680 575,140 -0.23(-7.90%)
May 17, 2010 2.980 3.140 2.750 2.910 1,368,747 +0.17(+6.20%)
May 14, 2010 2.870 2.940 2.690 2.740 617,288 -0.21(-7.12%)
May 13, 2010 3.130 3.260 2.870 2.950 1,296,233 -0.30(-9.23%)
May 12, 2010 3.030 3.390 3.020 3.250 3,980,947 +0.60(+22.64%)
May 11, 2010 2.480 2.750 2.310 2.650 1,377,336 +0.23(+9.50%)
May 10, 2010 2.490 2.650 2.350 2.420 350,057 +0.09(+3.86%)
May 07, 2010 2.620 2.660 2.310 2.330 621,284 -0.24(-9.36%)
May 06, 2010 2.890 2.950 2.250 2.571 774,649 -0.11(-4.09%)
May 05, 2010 2.565 2.890 2.480 2.680 629,204 +0.06(+2.29%)
May 04, 2010 3.040 3.040 2.620 2.620 619,248 -0.37(-12.37%)
May 03, 2010 3.000 3.080 2.950 2.990 269,600 +0.01(+0.34%)
Apr 30, 2010 3.150 3.240 2.970 2.980 399,791 -0.18(-5.70%)
Apr 29, 2010 3.150 3.280 3.110 3.160 323,203 +0.01(+0.32%)
Apr 28, 2010 3.310 3.310 3.110 3.150 379,072 -0.10(-3.08%)
Apr 27, 2010 3.300 3.380 3.200 3.250 427,105 -0.04(-1.22%)
Apr 26, 2010 3.430 3.520 3.250 3.290 547,765 -0.14(-4.08%)
Apr 23, 2010 3.250 3.540 3.220 3.430 1,025,902 +0.19(+5.86%)
Apr 22, 2010 3.150 3.300 3.050 3.240 346,951 +0.08(+2.53%)
Apr 21, 2010 3.360 3.400 3.120 3.160 370,575 -0.09(-2.77%)
Apr 20, 2010 3.150 3.290 2.900 3.250 1,159,428 +0.14(+4.50%)
Apr 19, 2010 3.350 3.350 3.100 3.110 836,132 -0.25(-7.44%)
Apr 16, 2010 3.470 3.510 3.350 3.360 686,308 -0.14(-4.00%)
Apr 15, 2010 3.450 3.610 3.380 3.500 994,921 +0.03(+0.86%)
Apr 14, 2010 3.570 3.570 3.410 3.470 462,017 -0.03(-0.86%)
Apr 13, 2010 3.600 3.650 3.450 3.500 412,143 -0.04(-1.13%)
Apr 12, 2010 3.660 3.690 3.460 3.540 1,093,652 +0.18(+5.36%)
Apr 09, 2010 3.380 3.560 3.350 3.360 562,390 -0.02(-0.59%)
Apr 08, 2010 3.490 3.500 3.370 3.380 574,199 -0.11(-3.15%)
Apr 07, 2010 3.610 3.640 3.460 3.490 531,946 -0.14(-3.86%)
Apr 06, 2010 3.640 3.730 3.600 3.630 433,505 -0.04(-1.09%)
Apr 05, 2010 3.600 3.740 3.600 3.670 311,523 +0.07(+1.94%)
Apr 01, 2010 3.620 3.600 3.600 3.600 272,600 +0.00(+0.00%)
Mar 31, 2010 3.650 3.820 3.600 3.600 542,286 -0.08(-2.17%)
Mar 30, 2010 3.760 3.760 3.650 3.680 407,939 -0.06(-1.60%)
Mar 29, 2010 3.780 3.860 3.650 3.740 467,735 -0.03(-0.80%)
Mar 26, 2010 3.860 3.930 3.760 3.770 470,181 -0.05(-1.31%)
Mar 25, 2010 3.900 4.020 3.820 3.820 586,204 -0.03(-0.78%)
Mar 24, 2010 3.870 3.970 3.820 3.850 470,382 -0.01(-0.26%)
Mar 23, 2010 3.880 4.140 3.860 3.860 871,353 +0.00(+0.00%)
Mar 22, 2010 3.920 4.040 3.860 3.860 346,648 -0.13(-3.26%)
Mar 19, 2010 4.000 4.000 3.850 3.990 1,769,399 -0.24(-5.67%)
Mar 18, 2010 4.380 4.680 4.180 4.230 1,459,079 -0.19(-4.30%)
Mar 17, 2010 4.210 4.490 4.100 4.420 1,279,841 +0.25(+6.00%)
Mar 16, 2010 4.350 4.350 4.120 4.170 504,536 -0.06(-1.42%)
Mar 15, 2010 4.220 4.480 4.150 4.230 635,466 -0.19(-4.30%)
Mar 12, 2010 4.600 4.641 4.360 4.420 620,831 -0.12(-2.64%)
Mar 11, 2010 4.530 4.850 4.480 4.540 884,532 -0.03(-0.66%)
Mar 10, 2010 4.890 4.920 4.530 4.570 1,237,246 -0.11(-2.35%)
Mar 09, 2010 4.250 5.100 4.170 4.680 8,756,676 +0.47(+11.22%)
Mar 08, 2010 4.200 4.350 4.110 4.208 509,634 +0.01(+0.19%)
Mar 05, 2010 4.230 4.460 4.200 4.200 517,089 +0.02(+0.48%)
Mar 04, 2010 4.350 4.540 4.160 4.180 685,846 -0.19(-4.35%)
Mar 03, 2010 4.060 4.730 4.030 4.370 2,743,909 +0.32(+7.90%)
Mar 02, 2010 3.860 4.290 3.760 4.050 1,787,097 +0.23(+6.02%)
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.