OTC Markets OTCQB - Delayed Quote USD
Netlist, Inc. (NLST)
At close: 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9010 | 0.9010 | 260,023 |
| Oct 22, 2024 | 0.9300 | 1.0500 | 0.9000 | 0.9000 | 0.9000 | 2,353,500 |
| Oct 21, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 1,457,400 |
| Oct 18, 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 2,663,400 |
| Oct 17, 2024 | 0.9700 | 1.0000 | 0.8300 | 0.8600 | 0.8600 | 6,823,400 |
| Oct 16, 2024 | 1.0500 | 1.0800 | 0.9200 | 0.9500 | 0.9500 | 3,829,900 |
| Oct 15, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,520,000 |
| Oct 14, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 719,800 |
| Oct 11, 2024 | 1.2500 | 1.2600 | 1.0700 | 1.0900 | 1.0900 | 3,933,400 |
| Oct 10, 2024 | 1.2000 | 1.3800 | 1.1800 | 1.3800 | 1.3800 | 908,500 |
| Oct 9, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 304,900 |
| Oct 8, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 205,500 |
| Oct 7, 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 212,100 |
| Oct 4, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 296,200 |
| Oct 3, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 252,300 |
| Oct 2, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 304,900 |
| Oct 1, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 267,200 |
| Sep 30, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 410,400 |
| Sep 27, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 218,700 |
| Sep 26, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 195,100 |
| Sep 25, 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1600 | 1.1600 | 561,100 |
| Sep 24, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 318,500 |
| Sep 23, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 177,800 |
| Sep 20, 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 185,300 |
| Sep 19, 2024 | 1.1900 | 1.2900 | 1.1600 | 1.1900 | 1.1900 | 390,800 |
| Sep 18, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 189,900 |
| Sep 17, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 266,700 |
| Sep 16, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 208,200 |
| Sep 13, 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 260,400 |
| Sep 12, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 148,200 |
| Sep 11, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 120,800 |
| Sep 10, 2024 | 1.1900 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 405,300 |
| Sep 9, 2024 | 1.1800 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 300,100 |
| Sep 6, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 448,600 |
| Sep 5, 2024 | 1.2100 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 383,800 |
| Sep 4, 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 210,200 |
| Sep 3, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 222,700 |
| Aug 30, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 269,800 |
| Aug 29, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 102,900 |
| Aug 28, 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 184,300 |
| Aug 27, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 168,600 |
| Aug 26, 2024 | 1.2600 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 386,600 |
| Aug 23, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 155,300 |
| Aug 22, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 129,400 |
| Aug 21, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 149,400 |
| Aug 20, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 141,700 |
| Aug 19, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 239,300 |
| Aug 16, 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 162,600 |
| Aug 15, 2024 | 1.2500 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 265,700 |
| Aug 14, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 284,200 |
| Aug 13, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 191,800 |
| Aug 12, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 205,300 |
| Aug 9, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 116,400 |
| Aug 8, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 282,000 |
| Aug 7, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 156,500 |
| Aug 6, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 197,500 |
| Aug 5, 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 581,300 |
| Aug 2, 2024 | 1.2800 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 329,100 |
| Aug 1, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 913,800 |
| Jul 31, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 387,300 |
| Jul 30, 2024 | 1.4800 | 1.5000 | 1.3400 | 1.4300 | 1.4300 | 639,800 |
| Jul 29, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 481,600 |
| Jul 26, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 172,300 |
| Jul 25, 2024 | 1.4300 | 1.4500 | 1.3400 | 1.3800 | 1.3800 | 399,100 |
| Jul 24, 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 229,800 |
| Jul 23, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 112,600 |
| Jul 22, 2024 | 1.3400 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 180,600 |
| Jul 19, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 198,200 |
| Jul 18, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 169,300 |
| Jul 17, 2024 | 1.3800 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 253,500 |
| Jul 16, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 168,400 |
| Jul 15, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 365,600 |
| Jul 12, 2024 | 1.3400 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 522,300 |
| Jul 11, 2024 | 1.3400 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 1,094,700 |
| Jul 10, 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 218,800 |
| Jul 9, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 383,000 |
| Jul 8, 2024 | 1.4800 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 573,700 |
| Jul 5, 2024 | 1.3500 | 1.5000 | 1.3300 | 1.4800 | 1.4800 | 624,900 |
| Jul 3, 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 154,600 |
| Jul 2, 2024 | 1.3800 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 216,200 |
| Jul 1, 2024 | 1.3600 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 317,300 |
| Jun 28, 2024 | 1.3400 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 136,700 |
| Jun 27, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 162,400 |
| Jun 26, 2024 | 1.3600 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 593,500 |
| Jun 25, 2024 | 1.4100 | 1.4700 | 1.3200 | 1.3800 | 1.3800 | 383,000 |
| Jun 24, 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 176,200 |
| Jun 21, 2024 | 1.3200 | 1.4600 | 1.3100 | 1.3900 | 1.3900 | 366,000 |
| Jun 20, 2024 | 1.3500 | 1.4100 | 1.2600 | 1.3800 | 1.3800 | 816,400 |
| Jun 18, 2024 | 1.5000 | 1.5100 | 1.3800 | 1.4300 | 1.4300 | 374,900 |
| Jun 17, 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 300,500 |
| Jun 14, 2024 | 1.5300 | 1.6600 | 1.5300 | 1.6200 | 1.6200 | 451,700 |
| Jun 13, 2024 | 1.4600 | 1.6900 | 1.4600 | 1.5400 | 1.5400 | 516,900 |
| Jun 12, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 465,600 |
| Jun 11, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 291,300 |
| Jun 10, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 240,400 |
| Jun 7, 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 270,800 |
| Jun 6, 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 687,400 |
| Jun 5, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 551,500 |
| Jun 4, 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 500,200 |
| Jun 3, 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 401,500 |
| May 31, 2024 | 1.5700 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 202,000 |
| May 30, 2024 | 1.5600 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 277,400 |
| May 29, 2024 | 1.6200 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 632,200 |
| May 28, 2024 | 1.9100 | 1.9300 | 1.5700 | 1.5800 | 1.5800 | 1,868,800 |
| May 24, 2024 | 2.9700 | 2.9700 | 1.8500 | 1.8500 | 1.8500 | 5,319,300 |
| May 23, 2024 | 2.0000 | 2.1700 | 1.9400 | 2.0700 | 2.0700 | 1,684,500 |
| May 22, 2024 | 1.7500 | 2.0000 | 1.7100 | 1.9900 | 1.9900 | 1,135,200 |
| May 21, 2024 | 1.7000 | 1.7900 | 1.5300 | 1.7100 | 1.7100 | 717,900 |
| May 20, 2024 | 1.8900 | 2.0000 | 1.6000 | 1.6600 | 1.6600 | 2,313,200 |
| May 17, 2024 | 1.4600 | 1.9900 | 1.4300 | 1.6400 | 1.6400 | 1,331,800 |
| May 16, 2024 | 1.3500 | 1.5000 | 1.2800 | 1.4200 | 1.4200 | 437,400 |
| May 15, 2024 | 1.3000 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 284,700 |
| May 14, 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 318,600 |
| May 13, 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 216,800 |
| May 10, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 432,400 |
| May 9, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 217,500 |
| May 8, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 211,600 |
| May 7, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 185,600 |
| May 6, 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 388,500 |
| May 3, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 143,000 |
| May 2, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 167,700 |
| May 1, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 166,400 |
| Apr 30, 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 213,300 |
| Apr 29, 2024 | 1.2400 | 1.3800 | 1.2400 | 1.3400 | 1.3400 | 228,500 |
| Apr 26, 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2700 | 1.2700 | 644,900 |
| Apr 25, 2024 | 1.3900 | 1.4400 | 1.2800 | 1.3100 | 1.3100 | 381,100 |
| Apr 24, 2024 | 1.3500 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 288,300 |
| Apr 23, 2024 | 1.4500 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 420,500 |
| Apr 22, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 389,800 |
| Apr 19, 2024 | 1.2900 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 470,300 |
| Apr 18, 2024 | 1.1300 | 1.2700 | 1.0000 | 1.2700 | 1.2700 | 1,606,500 |
| Apr 17, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 174,000 |
| Apr 16, 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 216,200 |
| Apr 15, 2024 | 1.2200 | 1.3400 | 1.1900 | 1.2900 | 1.2900 | 404,500 |
| Apr 12, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 346,500 |
| Apr 11, 2024 | 1.2900 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 99,600 |
| Apr 10, 2024 | 1.2700 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 546,500 |
| Apr 9, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 235,500 |
| Apr 8, 2024 | 1.3400 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 315,700 |
| Apr 5, 2024 | 1.2100 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 488,100 |
| Apr 4, 2024 | 1.2900 | 1.3200 | 1.1800 | 1.2300 | 1.2300 | 1,294,900 |
| Apr 3, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 742,900 |
| Apr 2, 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 698,000 |
| Apr 1, 2024 | 1.5800 | 1.6100 | 1.3800 | 1.5100 | 1.5100 | 929,500 |
| Mar 28, 2024 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 209,400 |
| Mar 27, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 242,300 |
| Mar 26, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 196,200 |
| Mar 25, 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 578,100 |
| Mar 22, 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 238,300 |
| Mar 21, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 279,500 |
| Mar 20, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 117,000 |
| Mar 19, 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 160,600 |
| Mar 18, 2024 | 1.7500 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 411,300 |
| Mar 15, 2024 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 357,500 |
| Mar 14, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 178,600 |
| Mar 13, 2024 | 1.7500 | 1.8100 | 1.6600 | 1.7900 | 1.7900 | 309,600 |
| Mar 12, 2024 | 1.5200 | 1.8300 | 1.5200 | 1.8100 | 1.8100 | 451,600 |
| Mar 11, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 305,100 |
| Mar 8, 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 299,100 |
| Mar 7, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 684,100 |
| Mar 6, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 545,000 |
| Mar 5, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 267,900 |
| Mar 4, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 268,700 |
| Mar 1, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 174,500 |
| Feb 29, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 208,900 |
| Feb 28, 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 265,900 |
| Feb 27, 2024 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 229,400 |
| Feb 26, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 286,300 |
| Feb 23, 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 178,800 |
| Feb 22, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 255,400 |
| Feb 21, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 282,100 |
| Feb 20, 2024 | 1.6700 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 476,900 |
| Feb 16, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6700 | 1.6700 | 519,900 |
| Feb 15, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 227,100 |
| Feb 14, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 312,900 |
| Feb 13, 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 523,100 |
| Feb 12, 2024 | 1.6100 | 1.7000 | 1.2700 | 1.3900 | 1.3900 | 2,430,800 |
| Feb 9, 2024 | 1.6400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 347,600 |
| Feb 8, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 417,200 |
| Feb 7, 2024 | 1.6300 | 1.7100 | 1.4000 | 1.5000 | 1.5000 | 1,090,900 |
| Feb 6, 2024 | 1.5800 | 1.7500 | 1.5500 | 1.6700 | 1.6700 | 481,500 |
| Feb 5, 2024 | 1.8000 | 1.8200 | 1.6400 | 1.7800 | 1.7800 | 605,900 |
| Feb 2, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 145,800 |
| Feb 1, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 171,200 |
| Jan 31, 2024 | 1.8600 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 288,800 |
| Jan 30, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 345,000 |
| Jan 29, 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 308,000 |
| Jan 26, 2024 | 1.9000 | 2.0300 | 1.8900 | 1.9700 | 1.9700 | 499,100 |
| Jan 25, 2024 | 1.8500 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 230,200 |
| Jan 24, 2024 | 1.8500 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 372,500 |
| Jan 23, 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 414,600 |
| Jan 22, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 249,900 |
| Jan 19, 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8900 | 1.8900 | 1,041,700 |
| Jan 18, 2024 | 1.8900 | 2.1900 | 1.8600 | 2.0200 | 2.0200 | 1,446,500 |
| Jan 17, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 389,200 |
| Jan 16, 2024 | 2.0200 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 625,000 |
| Jan 12, 2024 | 1.9400 | 1.9500 | 1.7100 | 1.9200 | 1.9200 | 401,600 |
| Jan 11, 2024 | 1.8800 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 469,200 |
| Jan 10, 2024 | 1.7500 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 427,500 |
| Jan 9, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 830,300 |
| Jan 8, 2024 | 1.9700 | 2.0400 | 1.8200 | 1.9400 | 1.9400 | 664,200 |
| Jan 5, 2024 | 2.0100 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 583,100 |
| Jan 4, 2024 | 2.0600 | 2.2000 | 1.8600 | 2.0500 | 2.0500 | 1,193,100 |
| Jan 3, 2024 | 2.1300 | 2.3300 | 1.9700 | 2.0000 | 2.0000 | 1,697,400 |
| Jan 2, 2024 | 1.9800 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 1,056,500 |
| Dec 29, 2023 | 1.7800 | 1.9400 | 1.6900 | 1.8800 | 1.8800 | 661,500 |
| Dec 28, 2023 | 1.4500 | 1.8800 | 1.4500 | 1.7300 | 1.7300 | 1,211,800 |
| Dec 27, 2023 | 1.4000 | 1.5200 | 1.3500 | 1.5100 | 1.5100 | 504,600 |
| Dec 26, 2023 | 1.4100 | 1.4400 | 1.2200 | 1.4100 | 1.4100 | 539,100 |
| Dec 22, 2023 | 1.3100 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 675,300 |
| Dec 21, 2023 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 372,900 |
| Dec 20, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 397,400 |
| Dec 19, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 723,900 |
| Dec 18, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 442,000 |
| Dec 15, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 417,600 |
| Dec 14, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 415,900 |
| Dec 13, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 538,300 |
| Dec 12, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 317,400 |
| Dec 11, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 558,100 |
| Dec 8, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 284,700 |
| Dec 7, 2023 | 1.1000 | 1.3500 | 1.0600 | 1.2400 | 1.2400 | 949,300 |
| Dec 6, 2023 | 1.2000 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 2,448,500 |
| Dec 5, 2023 | 1.2200 | 1.4900 | 1.2200 | 1.4500 | 1.4500 | 798,800 |
| Dec 4, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 642,300 |
| Dec 1, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 378,500 |
| Nov 30, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 400,900 |
| Nov 29, 2023 | 1.2800 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 391,700 |
| Nov 28, 2023 | 1.2900 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 390,300 |
| Nov 27, 2023 | 1.2300 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 273,500 |
| Nov 24, 2023 | 1.2000 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 151,600 |
| Nov 22, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 494,400 |
| Nov 21, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 322,200 |
| Nov 20, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 383,000 |
| Nov 17, 2023 | 1.2100 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 426,400 |
| Nov 16, 2023 | 1.5000 | 1.5900 | 1.1800 | 1.2000 | 1.2000 | 2,240,000 |
| Nov 15, 2023 | 1.1400 | 1.4900 | 1.1100 | 1.4500 | 1.4500 | 1,253,000 |
| Nov 14, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 575,500 |
| Nov 13, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 461,600 |
| Nov 10, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 463,900 |
| Nov 9, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 473,600 |
| Nov 8, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 863,100 |
| Nov 7, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 631,000 |
| Nov 6, 2023 | 1.1800 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 2,063,800 |
| Nov 3, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 499,800 |
| Nov 2, 2023 | 1.1700 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 1,296,000 |
| Nov 1, 2023 | 1.1500 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 829,800 |
| Oct 31, 2023 | 1.2400 | 1.3900 | 1.1500 | 1.1700 | 1.1700 | 1,561,300 |
| Oct 30, 2023 | 1.1000 | 1.2400 | 1.0900 | 1.2200 | 1.2200 | 981,000 |
| Oct 27, 2023 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 1,132,100 |
| Oct 26, 2023 | 1.2400 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 1,368,800 |
| Oct 25, 2023 | 1.1400 | 1.2800 | 1.0300 | 1.2200 | 1.2200 | 1,743,600 |
| Oct 24, 2023 | 1.2900 | 1.3100 | 1.1600 | 1.1600 | 1.1600 | 722,300 |
Related Tickers
GSIT GSI Technology, Inc.
3.3400
-5.65%
NVTS Navitas Semiconductor Corporation
2.4900
-4.23%
RMBS Rambus Inc.
41.40
-0.46%
SKYT SkyWater Technology, Inc.
10.00
+0.20%
POET POET Technologies Inc.
3.8100
-2.06%
WISA WiSA Technologies, Inc.
1.7500
-3.85%
MXL MaxLinear, Inc.
14.87
+2.55%
QUIK QuickLogic Corporation
8.23
+0.86%
WOLF Wolfspeed, Inc.
14.82
-3.83%
TSEM Tower Semiconductor Ltd.
44.05
-2.99%