$0.58 +0.02 (%) Netlist Inc - NASDAQ

Jul. 2, 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
7/2/20150.570.580.550.58119,071
7/1/20150.580.590.560.5740,000
6/30/20150.600.600.550.56126,491
6/29/20150.580.600.560.59172,059
6/26/20150.570.660.550.55727,205
6/25/20150.560.600.560.57443,620
6/24/20150.660.670.600.60392,784
6/23/20150.670.710.660.66231,140
6/22/20150.670.710.660.67421,494
6/19/20150.710.730.660.66554,964
6/18/20150.660.700.630.701,174,664
6/17/20150.590.630.590.62554,779
6/16/20150.560.590.540.58305,809
6/15/20150.530.570.530.57286,757
6/12/20150.540.590.530.58269,952
6/11/20150.570.580.530.53434,234
6/10/20150.550.640.530.561,221,637
6/9/20150.560.560.530.5593,298
6/8/20150.570.570.520.54254,141
6/5/20150.560.570.550.5742,225
6/4/20150.550.570.520.54126,981
6/3/20150.550.560.530.55164,672
6/2/20150.550.550.530.55140,530
6/1/20150.530.550.520.5482,426
5/29/20150.560.560.520.53134,411
5/28/20150.580.580.530.54144,819
5/27/20150.550.590.550.58218,208
5/26/20150.530.560.520.5565,759
5/22/20150.530.550.530.5543,557
5/21/20150.550.550.520.53117,746
5/20/20150.550.570.510.55213,136
5/19/20150.540.570.540.56171,505
5/18/20150.550.570.540.57119,315
5/15/20150.560.570.540.57138,947
5/14/20150.580.580.550.55277,110
5/13/20150.560.600.550.57199,551
5/12/20150.550.610.540.59334,126
5/11/20150.570.570.540.55131,864
5/8/20150.550.550.520.54152,401
5/7/20150.530.560.520.54112,426
5/6/20150.570.570.530.54107,158
5/5/20150.550.560.540.56214,907
5/4/20150.530.560.520.55179,986
5/1/20150.520.550.500.53465,812
4/30/20150.570.570.520.52368,021
4/29/20150.640.670.560.56631,645
4/28/20150.650.760.600.633,414,211
4/27/20150.550.550.500.51747,116
4/24/20150.550.600.550.57595,292
4/23/20150.580.590.550.55169,713
4/22/20150.570.600.550.57263,394
4/21/20150.600.610.550.56344,202
4/20/20150.600.630.580.59151,676
4/17/20150.570.580.550.57536,854
4/16/20150.600.630.580.58334,827
4/15/20150.600.630.600.62182,162
4/14/20150.600.640.600.60122,782
4/13/20150.610.620.600.60129,341
4/10/20150.610.640.610.61263,558
4/9/20150.640.640.600.62329,907
4/8/20150.620.640.600.63233,048
4/7/20150.610.620.590.61267,246
4/6/20150.560.620.560.62357,268
4/2/20150.610.620.580.58212,891
4/1/20150.640.640.560.59228,857
3/31/20150.640.640.570.58359,020
3/30/20150.700.700.600.61600,567
3/27/20150.650.710.620.641,099,409
3/26/20150.620.730.590.693,122,676
3/25/20151.341.350.520.688,075,262
3/24/20151.291.391.291.35509,497
3/23/20151.251.341.251.29304,132
3/20/20151.281.331.231.23410,176
3/19/20151.401.421.261.28479,276
3/18/20151.211.351.201.33455,996
3/17/20151.261.271.171.22299,361
3/16/20151.261.261.181.20203,952
3/13/20151.251.301.171.251,214,345
3/12/20151.311.311.251.27173,659
3/11/20151.281.341.271.28264,870
3/10/20151.351.361.261.30338,324
3/9/20151.421.421.351.35177,229
3/6/20151.361.431.361.41292,063
3/5/20151.351.451.351.35497,867
3/4/20151.281.311.251.29161,806
3/3/20151.331.351.221.28403,634
3/2/20151.361.361.311.32292,643
2/27/20151.381.421.351.35425,641
2/26/20151.431.451.381.39239,192
2/25/20151.371.451.351.42509,814
2/24/20151.471.481.391.39356,119
2/23/20151.381.491.381.47414,736
2/20/20151.411.471.351.43653,086
2/19/20151.401.451.341.422,360,342
2/18/20151.651.701.511.56467,069
2/17/20151.841.881.651.68592,019
2/13/20151.861.901.801.86257,026
2/12/20151.881.891.771.86492,020
2/11/20151.941.941.761.81759,143
2/10/20152.002.091.881.891,225,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!