$1.53 0.00 (%) Netlist Inc - NASDAQ

Jan. 27, 2015 | 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
1/27/20151.551.631.481.53601,995
1/26/20151.601.601.511.56501,409
1/23/20151.481.591.431.53838,938
1/22/20151.361.521.341.41523,499
1/21/20151.311.381.261.31507,638
1/20/20151.391.411.261.29479,621
1/16/20151.491.511.331.35556,672
1/15/20151.531.541.411.46625,737
1/14/20151.361.521.291.512,012,408
1/13/20151.661.901.261.339,762,045
1/12/20151.051.170.971.16577,810
1/9/20151.101.100.961.03170,884
1/8/20151.101.100.941.07765,317
1/7/20151.051.170.991.071,274,687
1/6/20150.800.870.720.84343,748
1/5/20150.770.800.700.73120,529
1/2/20150.770.790.700.7686,993
12/31/20140.730.740.660.74311,906
12/30/20140.770.770.690.73113,141
12/29/20140.690.800.690.73151,141
12/26/20140.690.770.650.71127,491
12/24/20140.740.740.610.7031,146
12/23/20140.640.760.640.6836,441
12/22/20140.620.690.620.65201,815
12/19/20140.620.650.600.63136,483
12/18/20140.670.670.600.62168,031
12/17/20140.610.660.570.66411,364
12/16/20140.660.660.600.61199,314
12/15/20140.620.710.620.6481,766
12/12/20140.660.700.620.65244,709
12/11/20140.710.720.620.68225,462
12/10/20140.800.800.690.6987,368
12/9/20140.720.790.720.7927,484
12/8/20140.770.800.700.7277,424
12/5/20140.760.810.750.7835,463
12/4/20140.760.800.750.7540,247
12/3/20140.800.800.750.7728,893
12/2/20140.770.810.750.78106,995
12/1/20140.790.880.750.75250,876
11/28/20140.810.830.770.8024,851
11/26/20140.810.840.770.8338,679
11/25/20140.820.820.770.7920,181
11/24/20140.830.840.780.7844,338
11/21/20140.790.810.750.8080,606
11/20/20140.820.850.770.7981,289
11/19/20140.780.840.780.8020,224
11/18/20140.810.880.790.81104,265
11/17/20140.770.790.750.7936,146
11/14/20140.770.820.710.7568,341
11/13/20140.800.830.750.76203,877
11/12/20140.800.930.750.78324,572
11/11/20140.750.770.740.74149,204
11/10/20140.750.790.740.74212,253
11/7/20140.750.790.730.7670,460
11/6/20140.780.840.750.75135,647
11/5/20140.800.810.660.77397,644
11/4/20140.880.880.800.81196,970
11/3/20140.880.920.860.8798,704
10/31/20140.930.930.900.9190,245
10/30/20140.890.930.850.90143,890
10/29/20140.880.900.880.8949,200
10/28/20140.900.930.890.9060,982
10/27/20140.900.940.870.9088,576
10/24/20140.920.920.870.9027,059
10/23/20140.920.920.900.9233,389
10/22/20140.940.940.890.89107,511
10/21/20140.930.950.900.93111,588
10/20/20140.870.920.870.8967,092
10/17/20140.890.920.850.8589,371
10/16/20140.800.890.800.8773,357
10/15/20140.860.910.800.85151,566
10/14/20140.730.950.710.94755,555
10/13/20141.001.010.700.701,069,793
10/10/20141.101.101.001.01174,661
10/9/20141.151.171.051.06282,987
10/8/20141.081.161.081.12100,613
10/7/20141.151.211.081.10206,772
10/6/20141.171.171.131.1575,950
10/3/20141.151.181.111.15201,566
10/2/20141.221.231.151.1678,765
10/1/20141.181.191.121.18162,076
9/30/20141.111.211.111.19277,761
9/29/20141.071.131.061.13113,055
9/26/20141.051.121.051.08164,539
9/25/20141.111.111.051.08307,362
9/24/20141.141.141.121.1385,131
9/23/20141.131.201.121.14181,653
9/22/20141.201.231.101.13364,286
9/19/20141.131.311.101.201,504,037
9/18/20141.141.201.081.13493,018
9/17/20141.051.151.051.14406,124
9/16/20141.071.071.051.0536,103
9/15/20141.121.121.051.05151,389
9/12/20141.051.111.051.11120,401
9/11/20141.061.081.041.06108,048
9/10/20141.101.101.051.08376,020
9/9/20141.091.101.061.10147,969
9/8/20141.111.131.081.09186,126
9/5/20141.141.141.111.1296,804
9/4/20141.121.161.111.14317,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center