$1.25 0.00 (%) Netlist Inc - NASDAQ

Sep. 27, 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
9/26/20161.301.311.251.25346,775
9/23/20161.291.341.291.29390,745
9/22/20161.301.341.291.29238,665
9/21/20161.271.311.261.29164,443
9/20/20161.291.311.261.26252,188
9/19/20161.311.341.271.28421,381
9/16/20161.261.331.241.322,204,356
9/15/20161.351.481.321.37347,213
9/14/20161.441.491.311.37728,685
9/13/20161.501.531.421.43258,197
9/12/20161.551.581.481.50611,311
9/9/20161.591.631.531.56291,040
9/8/20161.601.641.491.58638,076
9/7/20161.741.821.711.71217,228
9/6/20161.841.871.751.76417,396
9/2/20161.861.911.711.82292,067
9/1/20162.082.191.831.861,004,630
8/31/20161.812.131.812.061,911,783
8/30/20161.741.831.721.79319,879
8/29/20161.691.731.681.73214,678
8/26/20161.751.751.661.70386,083
8/25/20161.761.761.691.73300,094
8/24/20161.701.771.701.74312,305
8/23/20161.601.741.591.69267,555
8/22/20161.591.611.581.5946,553
8/19/20161.641.651.571.59144,996
8/18/20161.611.691.611.65165,936
8/17/20161.531.601.531.60127,308
8/16/20161.661.671.531.54377,806
8/15/20161.691.691.651.68103,056
8/12/20161.701.731.651.67174,753
8/11/20161.721.751.651.71305,962
8/10/20161.741.801.691.71580,139
8/9/20161.651.791.531.731,286,151
8/8/20161.561.641.561.61475,267
8/5/20161.481.551.481.55155,641
8/4/20161.561.561.451.46171,804
8/3/20161.481.521.451.50113,410
8/2/20161.431.591.431.47254,820
8/1/20161.421.471.411.44103,325
7/29/20161.441.461.421.44111,025
7/28/20161.511.531.451.46477,184
7/27/20161.541.591.521.52158,337
7/26/20161.481.561.481.53338,726
7/25/20161.551.561.461.49168,598
7/22/20161.521.671.511.54328,894
7/21/20161.531.681.521.52911,490
7/20/20161.521.531.381.51289,701
7/19/20161.471.521.451.51274,695
7/18/20161.451.541.421.47413,701
7/15/20161.351.431.351.43358,304
7/14/20161.381.471.351.36613,236
7/13/20161.321.431.321.39394,371
7/12/20161.271.401.271.31374,978
7/11/20161.271.301.261.2691,163
7/8/20161.241.331.231.25317,323
7/7/20161.201.231.201.2244,964
7/6/20161.201.241.201.2055,779
7/5/20161.161.261.131.23275,752
7/1/20161.171.191.141.19150,312
6/30/20161.161.191.151.1775,159
6/29/20161.151.201.131.1797,311
6/28/20161.171.221.131.1386,982
6/27/20161.191.191.111.1779,920
6/24/20161.101.201.011.20477,229
6/23/20161.111.241.111.19114,582
6/22/20161.211.231.111.1595,848
6/21/20161.151.221.131.21101,349
6/20/20161.101.171.071.15118,173
6/17/20161.141.141.051.0567,081
6/16/20161.071.171.071.12316,010
6/15/20161.091.141.081.0939,758
6/14/20161.031.141.031.08129,528
6/13/20161.091.101.031.0574,323
6/10/20161.121.121.011.10291,063
6/9/20161.121.141.111.1141,325
6/8/20161.121.141.111.13101,509
6/7/20161.101.121.101.1252,471
6/6/20161.141.151.101.1065,872
6/3/20161.121.161.111.1490,464
6/2/20161.131.161.111.1359,676
6/1/20161.131.141.071.14123,062
5/31/20161.321.360.941.14654,870
5/27/20161.321.341.301.3244,366
5/26/20161.321.341.301.3166,121
5/25/20161.311.351.301.3121,600
5/24/20161.321.371.301.3156,952
5/23/20161.301.361.301.3151,034
5/20/20161.321.371.281.3061,392
5/19/20161.401.411.311.33103,134
5/18/20161.391.471.361.38200,676
5/17/20161.421.491.351.36140,127
5/16/20161.401.491.401.42231,023
5/13/20161.401.461.401.46113,293
5/12/20161.381.451.351.40151,973
5/11/20161.301.391.301.3897,079
5/10/20161.301.371.241.32286,107
5/9/20161.331.351.291.3055,429
5/6/20161.331.381.301.33131,229
5/5/20161.321.381.321.35237,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center