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

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

1.040 +0.100 (+10.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 0.9500 1.090 0.9110 1.040 2,025,284 +0.10(+10.65%)
Oct 02, 2025 0.9099 0.9990 0.3500 0.9399 1,844,316 +0.02(+2.05%)
Oct 01, 2025 0.9550 0.9699 0.9070 0.9210 796,386 -0.02(-2.33%)
Sep 30, 2025 0.8700 0.9952 0.8400 0.9430 2,150,192 +0.08(+9.40%)
Sep 29, 2025 0.8000 0.8900 0.7800 0.8620 549,662 +0.06(+7.75%)
Sep 26, 2025 0.7950 0.8000 0.7501 0.8000 514,056 +0.02(+2.58%)
Sep 25, 2025 0.7900 0.7999 0.7710 0.7799 635,733 -0.01(-0.97%)
Sep 24, 2025 0.8000 0.8000 0.7700 0.7875 150,361 -0.00(-0.06%)
Sep 23, 2025 0.7411 0.7880 0.7410 0.7880 806,110 -0.01(-1.01%)
Sep 22, 2025 0.8300 0.8500 0.7550 0.7960 491,579 -0.03(-4.10%)
Sep 19, 2025 0.8599 0.8600 0.8100 0.8300 272,570 -0.02(-2.34%)
Sep 18, 2025 0.8074 0.8599 0.8074 0.8499 473,002 +0.02(+2.40%)
Sep 17, 2025 0.8298 0.8600 0.8125 0.8300 282,524 -0.03(-3.49%)
Sep 16, 2025 0.8110 0.8750 0.8027 0.8600 297,414 +0.02(+2.36%)
Sep 15, 2025 0.8200 0.8800 0.8115 0.8402 380,633 +0.01(+1.08%)
Sep 12, 2025 0.8531 0.8600 0.8115 0.8312 363,175 -0.02(-2.52%)
Sep 11, 2025 0.9100 0.9195 0.8456 0.8527 482,197 -0.06(-6.30%)
Sep 10, 2025 0.9150 0.9200 0.8060 0.9100 934,969 +0.00(+0.04%)
Sep 09, 2025 0.8925 0.9125 0.8570 0.9096 360,740 +0.02(+1.74%)
Sep 08, 2025 0.8600 0.9000 0.8400 0.8940 689,919 +0.03(+3.01%)
Sep 05, 2025 0.8000 0.8699 0.7900 0.8679 308,546 +0.07(+8.22%)
Sep 04, 2025 0.8000 0.8699 0.7911 0.8020 222,428 +0.00(+0.25%)
Sep 03, 2025 0.8405 0.8669 0.7906 0.8000 196,486 -0.03(-3.15%)
Sep 02, 2025 0.8200 0.8500 0.7852 0.8260 329,563 -0.03(-3.17%)
Aug 29, 2025 0.8340 0.8680 0.7900 0.8530 313,387 +0.00(+0.49%)
Aug 28, 2025 0.7800 0.8700 0.7400 0.8488 419,278 +0.08(+9.72%)
Aug 27, 2025 0.8110 0.8120 0.7582 0.7736 453,054 -0.04(-4.61%)
Aug 26, 2025 0.8110 0.8200 0.8000 0.8110 244,040 -0.01(-1.10%)
Aug 25, 2025 0.8300 0.8400 0.8000 0.8200 130,321 -0.02(-2.38%)
Aug 22, 2025 0.8800 0.8800 0.8000 0.8400 260,301 -0.01(-0.59%)
Aug 21, 2025 0.8600 0.8753 0.8000 0.8450 328,325 +0.01(+0.60%)
Aug 20, 2025 0.8799 0.8799 0.7331 0.8400 681,932 -0.04(-4.44%)
Aug 19, 2025 0.8480 0.8800 0.8350 0.8790 588,660 +0.02(+2.44%)
Aug 18, 2025 0.8300 0.8711 0.8100 0.8581 887,857 +0.04(+4.97%)
Aug 15, 2025 0.7900 0.8450 0.7700 0.8175 346,164 +0.03(+4.14%)
Aug 14, 2025 0.7901 0.8100 0.7700 0.7850 692,913 +0.01(+0.96%)
Aug 13, 2025 0.7299 0.8000 0.7120 0.7775 925,840 +0.05(+6.51%)
Aug 12, 2025 0.6700 0.7300 0.6700 0.7300 573,719 +0.04(+6.18%)
Aug 11, 2025 0.6999 0.7000 0.6501 0.6875 657,564 -0.01(-1.77%)
Aug 08, 2025 0.7100 0.7200 0.6770 0.6999 479,332 -0.00(-0.61%)
Aug 07, 2025 0.6900 0.7300 0.6750 0.7042 638,350 +0.01(+2.07%)
Aug 06, 2025 0.7000 0.7300 0.6656 0.6899 1,318,726 +0.02(+2.97%)
Aug 05, 2025 0.6580 0.6700 0.6510 0.6700 346,910 +0.01(+0.75%)
Aug 04, 2025 0.6650 0.6730 0.6450 0.6650 193,264 +0.01(+0.76%)
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.