Netlist Inc $1.30

down -0.03


30/7/2014 04:00 PM  |  NASDAQ : NLST  
Industries : Electronics / Semiconductor - Memory Chips
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLST historical data

Date Open High Low Close Volume
7/30/20141.351.351.281.3064,435
7/29/20141.301.341.281.33362,122
7/28/20141.271.301.231.27171,813
7/25/20141.271.321.271.31140,393
7/24/20141.271.281.221.27149,667
7/23/20141.331.341.251.27262,328
7/22/20141.361.361.291.33139,798
7/21/20141.321.371.251.34377,250
7/18/20141.281.341.241.28340,198
7/17/20141.321.421.211.281,027,209
7/16/20141.221.591.221.332,621,921
7/15/20141.201.241.181.18112,080
7/14/20141.231.231.191.2044,953
7/11/20141.181.271.141.20189,859
7/10/20141.201.251.161.19168,273
7/9/20141.261.261.151.19298,212
7/8/20141.211.211.151.17124,766
7/7/20141.341.341.221.24193,491
7/3/20141.271.291.251.2962,763
7/2/20141.301.321.251.27207,400
7/1/20141.321.351.291.31287,725
6/30/20141.271.381.251.29666,452
6/27/20141.211.271.191.27505,436
6/26/20141.151.231.151.21366,205
6/25/20141.121.181.111.16252,927
6/24/20141.071.151.051.11351,942
6/23/20141.141.141.101.10336,743
6/20/20141.111.191.101.14493,706
6/19/20141.101.181.101.12729,769
6/18/20141.071.141.041.091,512,727
6/17/20141.051.071.041.06187,319
6/16/20141.061.071.061.06194,587
6/13/20141.091.091.051.06260,368
6/12/20141.081.131.061.09283,959
6/11/20141.131.171.061.07785,393
6/10/20141.161.161.141.15129,151
6/9/20141.191.201.141.15315,448
6/6/20141.171.261.151.18251,455
6/5/20141.191.201.161.17133,662
6/4/20141.211.241.181.20225,172
6/3/20141.251.251.191.21126,649
6/2/20141.251.271.211.24188,005
5/30/20141.261.401.231.25500,555
5/29/20141.101.511.101.321,485,075
5/28/20141.111.110.931.08220,155
5/27/20141.161.171.101.12215,379
5/23/20141.181.201.151.1690,879
5/22/20141.181.201.151.16126,584
5/21/20141.171.191.141.1684,428
5/20/20141.151.201.141.17137,784
5/19/20141.241.291.161.18639,517
5/16/20141.401.401.271.29198,869
5/15/20141.441.441.381.40137,872
5/14/20141.691.691.471.48361,738
5/13/20141.451.501.401.47284,607
5/12/20141.491.531.381.46319,485
5/9/20141.541.551.461.49129,936
5/8/20141.611.611.461.54158,513
5/7/20141.601.631.581.5981,728
5/6/20141.601.681.601.62212,993
5/5/20141.651.651.571.6363,116
5/2/20141.641.731.571.65163,609
5/1/20141.631.671.571.6454,018
4/30/20141.631.631.561.62141,130
4/29/20141.701.711.601.63365,218
4/28/20141.721.741.661.69103,581
4/25/20141.711.771.691.73138,751
4/24/20141.821.821.671.72297,789
4/23/20141.751.801.731.7950,043
4/22/20141.691.801.621.76282,666
4/21/20141.681.711.641.67126,521
4/17/20141.661.731.621.70108,557
4/16/20141.591.701.561.68217,822
4/15/20141.641.681.501.55536,644
4/14/20141.721.761.601.61358,597
4/11/20141.751.801.671.68334,774
4/10/20141.921.921.751.79786,934
4/9/20141.891.961.851.90475,744
4/8/20141.921.971.841.87282,310
4/7/20141.881.951.831.91357,766
4/4/20142.052.051.871.90456,244
4/3/20142.032.091.982.02247,200
4/2/20141.982.151.912.05602,951
4/1/20141.912.001.891.98163,703
3/31/20141.821.991.821.90292,628
3/28/20141.891.901.821.82242,325
3/27/20141.871.901.791.86350,541
3/26/20141.982.051.831.84447,326
3/25/20142.012.051.971.99207,370
3/24/20142.092.141.931.97725,360
3/21/20142.102.232.042.081,117,476
3/20/20142.052.081.952.05224,205
3/19/20141.942.081.932.03909,293
3/18/20141.902.171.901.951,791,120
3/17/20141.811.951.791.90436,857
3/14/20141.902.021.781.78686,280
3/13/20142.002.021.901.92390,878
3/12/20142.012.071.962.00406,499
3/11/20142.052.122.002.04268,334
3/10/20142.092.121.972.03434,690
Trading Center