Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist, Inc. - Common Stock (OP:NLST)

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2025 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 02, 2025 0.8600 0.9000 0.8501 0.8900 323,254 +0.02(+2.30%)
May 01, 2025 0.8800 0.8800 0.8500 0.8700 128,586 +0.01(+1.16%)
Apr 30, 2025 0.9010 0.9116 0.8500 0.8600 292,224 -0.03(-3.37%)
Apr 29, 2025 0.8505 0.9000 0.8400 0.8900 287,307 +0.02(+2.53%)
Apr 28, 2025 0.8650 0.8899 0.8400 0.8680 235,166 -0.01(-1.36%)
Apr 25, 2025 0.9000 0.9136 0.8601 0.8800 221,054 -0.02(-2.21%)
Apr 24, 2025 0.9050 0.9050 0.8690 0.8999 118,254 -0.00(-0.01%)
Apr 23, 2025 0.8900 0.9100 0.8600 0.9000 111,440 +0.02(+2.51%)
Apr 22, 2025 0.8701 0.9150 0.8580 0.8780 277,039 +0.02(+2.09%)
Apr 21, 2025 0.9300 0.9700 0.8600 0.8600 208,606 -0.03(-2.93%)
Apr 17, 2025 0.9000 0.9200 0.8850 0.8860 179,800 -0.01(-1.56%)
Apr 16, 2025 0.8900 0.9500 0.8700 0.9000 123,959 -0.01(-1.10%)
Apr 15, 2025 0.9299 0.9299 0.8850 0.9100 215,730 -0.01(-0.66%)
Apr 14, 2025 0.9400 1.000 0.9001 0.9160 205,168 -0.02(-2.03%)
Apr 11, 2025 0.9400 1.000 0.9200 0.9350 207,809 +0.01(+1.25%)
Apr 10, 2025 0.9850 0.9850 0.9120 0.9235 264,106 -0.06(-5.77%)
Apr 09, 2025 0.8920 0.9894 0.8920 0.9800 536,320 +0.08(+8.53%)
Apr 08, 2025 0.8350 0.9500 0.8150 0.9030 630,804 +0.08(+9.12%)
Apr 07, 2025 0.8301 0.8600 0.7979 0.8275 812,057 -0.04(-4.89%)
Apr 04, 2025 0.9000 0.9400 0.8200 0.8700 378,927 -0.05(-5.45%)
Apr 03, 2025 0.9749 0.9850 0.8700 0.9201 524,532 -0.05(-5.62%)
Apr 02, 2025 1.000 1.010 0.9510 0.9749 330,310 -0.01(-0.52%)
Apr 01, 2025 0.9739 0.9900 0.9601 0.9800 187,006 +0.02(+1.77%)
Mar 31, 2025 0.9700 1.030 0.9600 0.9630 384,759 -0.06(-5.77%)
Mar 28, 2025 1.060 1.070 0.9600 1.022 338,033 -0.03(-2.67%)
Mar 27, 2025 1.020 1.100 0.9820 1.050 498,015 -0.01(-1.41%)
Mar 26, 2025 1.070 1.120 0.9250 1.065 747,628 +0.00(+0.14%)
Mar 25, 2025 1.180 1.270 1.040 1.063 1,154,196 -0.10(-8.32%)
Mar 24, 2025 1.130 1.320 1.050 1.160 2,311,009 +0.05(+4.50%)
Mar 21, 2025 1.060 1.190 1.060 1.110 1,999,733 +0.06(+6.07%)
Mar 20, 2025 0.8899 1.050 0.8601 1.046 1,256,528 +0.25(+31.06%)
Mar 19, 2025 1.100 1.100 0.7700 0.7985 2,511,628 -0.30(-27.41%)
Mar 18, 2025 1.130 1.160 1.050 1.100 592,804 -0.04(-3.51%)
Mar 17, 2025 1.200 1.200 1.110 1.140 940,005 -0.05(-4.20%)
Mar 14, 2025 1.060 1.250 1.030 1.190 1,238,873 +0.08(+7.21%)
Mar 13, 2025 1.240 1.250 1.090 1.110 1,005,086 -0.13(-10.48%)
Mar 12, 2025 1.010 1.240 1.010 1.240 1,778,279 +0.26(+26.53%)
Mar 11, 2025 1.080 1.080 0.8800 0.9800 1,033,878 -0.07(-6.35%)
Mar 10, 2025 1.000 1.100 0.9773 1.046 1,148,432 +0.06(+6.09%)
Mar 07, 2025 0.8280 1.000 0.7900 0.9864 1,351,970 +0.18(+22.99%)
Mar 06, 2025 0.8280 0.8600 0.7800 0.8020 394,406 -0.03(-3.14%)
Mar 05, 2025 0.8500 0.8650 0.7901 0.8280 650,432 -0.04(-4.83%)
Mar 04, 2025 0.6600 0.9340 0.6501 0.8700 2,402,718 +0.20(+30.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.