Advertisement
U.S. Markets closed

Netlist, Inc. (NLST)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Visitors trend2W10W9M
0.9010-0.0190 (-2.07%)
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20240.90000.95000.89000.90100.9010260,023
Oct 22, 20240.93001.05000.90000.90000.90002,353,500
Oct 21, 20240.90000.94000.88000.92000.92001,457,400
Oct 18, 20240.89000.95000.86000.89000.89002,663,400
Oct 17, 20240.97001.00000.83000.86000.86006,823,400
Oct 16, 20241.05001.08000.92000.95000.95003,829,900
Oct 15, 20241.06001.08001.02001.03001.03001,520,000
Oct 14, 20241.09001.13001.06001.07001.0700719,800
Oct 11, 20241.25001.26001.07001.09001.09003,933,400
Oct 10, 20241.20001.38001.18001.38001.3800908,500
Oct 09, 20241.15001.20001.15001.18001.1800304,900
Oct 08, 20241.15001.20001.14001.15001.1500205,500
Oct 07, 20241.14001.19001.11001.16001.1600212,100
Oct 04, 20241.13001.17001.11001.15001.1500296,200
Oct 03, 20241.15001.18001.13001.14001.1400252,300
Oct 02, 20241.15001.16001.11001.15001.1500304,900
Oct 01, 20241.14001.15001.12001.13001.1300267,200
Sep 30, 20241.16001.19001.13001.15001.1500410,400
Sep 27, 20241.16001.20001.15001.16001.1600218,700
Sep 26, 20241.13001.18001.13001.15001.1500195,100
Sep 25, 20241.19001.19001.05001.16001.1600561,100
Sep 24, 20241.15001.19001.14001.18001.1800318,500
Sep 23, 20241.21001.21001.17001.18001.1800177,800
Sep 20, 20241.20001.25001.16001.20001.2000185,300
Sep 19, 20241.19001.29001.16001.19001.1900390,800
Sep 18, 20241.20001.21001.17001.20001.2000189,900
Sep 17, 20241.16001.24001.15001.19001.1900266,700
Sep 16, 20241.23001.23001.17001.19001.1900208,200
Sep 13, 20241.20001.25001.16001.21001.2100260,400
Sep 12, 20241.21001.22001.20001.21001.2100148,200
Sep 11, 20241.22001.22001.17001.22001.2200120,800
Sep 10, 20241.19001.25001.16001.19001.1900405,300
Sep 09, 20241.18001.26001.14001.18001.1800300,100
Sep 06, 20241.17001.24001.15001.18001.1800448,600
Sep 05, 20241.21001.24001.16001.21001.2100383,800
Sep 04, 20241.30001.30001.21001.24001.2400210,200
Sep 03, 20241.35001.35001.23001.26001.2600222,700
Aug 30, 20241.27001.30001.24001.30001.3000269,800
Aug 29, 20241.23001.28001.23001.26001.2600102,900
Aug 28, 20241.27001.30001.23001.28001.2800184,300
Aug 27, 20241.31001.31001.24001.25001.2500168,600
Aug 26, 20241.26001.34001.25001.30001.3000386,600
Aug 23, 20241.28001.28001.25001.27001.2700155,300
Aug 22, 20241.25001.29001.25001.27001.2700129,400
Aug 21, 20241.24001.29001.24001.26001.2600149,400
Aug 20, 20241.26001.29001.23001.24001.2400141,700
Aug 19, 20241.24001.32001.24001.25001.2500239,300
Aug 16, 20241.28001.32001.25001.29001.2900162,600
Aug 15, 20241.25001.32001.24001.28001.2800265,700
Aug 14, 20241.26001.26001.23001.24001.2400284,200
Aug 13, 20241.24001.30001.24001.26001.2600191,800
Aug 12, 20241.25001.28001.24001.25001.2500205,300
Aug 09, 20241.26001.29001.24001.26001.2600116,400
Aug 08, 20241.24001.34001.24001.25001.2500282,000
Aug 07, 20241.26001.28001.24001.27001.2700156,500
Aug 06, 20241.25001.29001.24001.28001.2800197,500
Aug 05, 20241.25001.28001.21001.25001.2500581,300
Aug 02, 20241.28001.33001.27001.29001.2900329,100
Aug 01, 20241.35001.36001.27001.33001.3300913,800
Jul 31, 20241.39001.46001.35001.36001.3600387,300
Jul 30, 20241.48001.50001.34001.43001.4300639,800
Jul 29, 20241.43001.48001.43001.48001.4800481,600
Jul 26, 20241.38001.42001.36001.42001.4200172,300
Jul 25, 20241.43001.45001.34001.38001.3800399,100
Jul 24, 20241.42001.48001.39001.44001.4400229,800
Jul 23, 20241.39001.43001.36001.41001.4100112,600
Jul 22, 20241.34001.48001.34001.41001.4100180,600
Jul 19, 20241.36001.40001.34001.36001.3600198,200
Jul 18, 20241.42001.42001.35001.37001.3700169,300
Jul 17, 20241.38001.43001.36001.42001.4200253,500
Jul 16, 20241.40001.45001.38001.42001.4200168,400
Jul 15, 20241.47001.47001.39001.40001.4000365,600
Jul 12, 20241.34001.50001.34001.46001.4600522,300
Jul 11, 20241.34001.41001.33001.37001.37001,094,700
Jul 10, 20241.36001.39001.32001.34001.3400218,800
Jul 09, 20241.36001.40001.35001.35001.3500383,000
Jul 08, 20241.48001.50001.35001.35001.3500573,700
Jul 05, 20241.35001.50001.33001.48001.4800624,900
Jul 03, 20241.38001.40001.29001.37001.3700154,600
Jul 02, 20241.38001.41001.32001.35001.3500216,200
Jul 01, 20241.36001.43001.33001.35001.3500317,300
Jun 28, 20241.34001.42001.32001.34001.3400136,700
Jun 27, 20241.30001.37001.30001.34001.3400162,400
Jun 26, 20241.36001.39001.29001.31001.3100593,500
Jun 25, 20241.41001.47001.32001.38001.3800383,000
Jun 24, 20241.40001.46001.39001.43001.4300176,200
Jun 21, 20241.32001.46001.31001.39001.3900366,000
Jun 20, 20241.35001.41001.26001.38001.3800816,400
Jun 18, 20241.50001.51001.38001.43001.4300374,900
Jun 17, 20241.60001.65001.50001.53001.5300300,500
Jun 14, 20241.53001.66001.53001.62001.6200451,700
Jun 13, 20241.46001.69001.46001.54001.5400516,900
Jun 12, 20241.42001.50001.42001.47001.4700465,600
Jun 11, 20241.40001.45001.37001.42001.4200291,300
Jun 10, 20241.40001.40001.36001.40001.4000240,400
Jun 07, 20241.35001.44001.34001.40001.4000270,800
Jun 06, 20241.31001.39001.30001.37001.3700687,400
Jun 05, 20241.49001.49001.39001.40001.4000551,500
Jun 04, 20241.52001.55001.43001.46001.4600500,200
Jun 03, 20241.62001.65001.52001.55001.5500401,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...