$1.09 +0.05 (%) Netlist Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLST historical data

Date Open High Low Close Volume
2/10/20161.011.051.011.04101,889
2/9/20161.101.101.011.03342,412
2/8/20161.201.201.111.14317,762
2/5/20161.281.281.151.23235,413
2/4/20161.301.331.231.30379,089
2/3/20161.141.271.141.27440,228
2/2/20161.181.261.121.18349,129
2/1/20161.181.181.071.15422,013
1/29/20161.061.181.041.11326,319
1/28/20161.101.151.021.09467,220
1/27/20161.101.181.071.11945,873
1/26/20161.051.100.971.031,054,297
1/25/20160.900.990.870.96687,581
1/22/20160.830.870.810.84227,349
1/21/20160.700.810.700.80251,026
1/20/20160.700.740.700.7079,148
1/19/20160.700.720.700.7097,286
1/15/20160.750.750.700.70129,972
1/14/20160.710.750.690.72120,269
1/13/20160.690.740.600.70291,746
1/12/20160.730.750.700.70177,492
1/11/20160.750.780.640.73362,878
1/8/20160.900.900.810.83136,005
1/7/20160.860.860.810.8387,624
1/6/20160.890.900.850.88101,696
1/5/20160.920.920.880.90107,097
1/4/20160.880.920.840.92163,915
12/31/20150.920.920.880.8899,811
12/30/20150.900.940.900.91135,557
12/29/20150.910.930.890.91180,077
12/28/20150.840.930.810.90216,552
12/24/20150.800.840.800.84113,803
12/23/20150.820.820.790.81138,991
12/22/20150.800.820.780.8199,026
12/21/20150.800.830.790.80148,221
12/18/20150.810.850.760.79127,188
12/17/20150.750.840.750.80375,932
12/16/20150.770.800.760.77316,797
12/15/20150.850.850.800.80125,104
12/14/20150.860.870.810.86146,564
12/11/20150.860.890.860.8627,906
12/10/20150.890.920.870.88296,735
12/9/20150.930.950.880.88138,801
12/8/20150.950.950.900.93104,117
12/7/20151.001.000.900.93196,333
12/4/20150.880.990.870.97363,164
12/3/20150.880.930.860.86180,050
12/2/20150.930.970.880.89188,071
12/1/20150.900.970.900.92178,457
11/30/20150.980.990.870.90294,244
11/27/20150.971.000.950.9693,589
11/25/20151.021.020.920.95352,245
11/24/20151.061.070.981.01484,024
11/23/20150.881.100.860.98982,778
11/20/20150.850.880.800.86546,931
11/19/20150.951.070.810.852,924,892
11/18/20150.620.690.620.66442,992
11/17/20150.570.640.570.64292,027
11/16/20150.560.640.560.56827,822
11/13/20150.480.580.480.51441,453
11/12/20150.430.550.430.47201,370
11/11/20150.500.540.450.45480,139
11/10/20150.500.550.500.5382,540
11/9/20150.500.520.500.51108,473
11/6/20150.580.600.520.53346,093
11/5/20150.530.610.530.5832,954
11/4/20150.580.600.510.5596,921
11/3/20150.600.610.580.5931,343
11/2/20150.510.630.510.58304,717
10/30/20150.620.640.510.5199,343
10/29/20150.620.630.610.62129,657
10/28/20150.640.640.600.61257,220
10/27/20150.580.640.580.5884,371
10/26/20150.550.610.550.59263,320
10/23/20150.520.570.520.5662,869
10/22/20150.550.550.520.5257,501
10/21/20150.540.540.520.5257,591
10/20/20150.520.560.520.52216,358
10/19/20150.520.540.520.54366,854
10/16/20150.480.500.480.4828,019
10/15/20150.460.510.460.4859,494
10/14/20150.500.510.460.4657,452
10/13/20150.490.510.470.48238,982
10/12/20150.460.480.450.4687,716
10/9/20150.480.480.420.4583,824
10/8/20150.420.460.420.4683,154
10/7/20150.420.440.410.4386,279
10/6/20150.400.430.390.4162,599
10/5/20150.410.440.400.42101,859
10/2/20150.370.410.360.4052,441
10/1/20150.450.460.360.38181,732
9/30/20150.390.430.350.42166,509
9/29/20150.370.390.350.38194,314
9/28/20150.370.380.350.3890,324
9/25/20150.370.370.350.3590,414
9/24/20150.350.380.330.37356,838
9/23/20150.300.380.300.35153,566
9/22/20150.320.340.320.3430,861
9/21/20150.320.330.310.3334,733
9/18/20150.280.320.280.32152,043
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center