$0.95 -0.07 (%) Netlist Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLST historical data

Date Open High Low Close Volume
12/7/20161.021.040.950.95332,008
12/6/20161.061.061.021.02139,927
12/5/20161.021.051.011.0593,646
12/2/20161.081.090.961.02529,693
12/1/20161.101.111.081.0858,810
11/30/20161.081.091.081.0976,651
11/29/20161.061.091.061.0883,358
11/28/20161.081.091.061.06106,141
11/25/20161.101.111.081.0965,767
11/23/20161.111.131.091.0997,383
11/22/20161.181.201.101.10427,516
11/21/20161.261.291.171.18473,273
11/18/20161.201.271.161.261,090,037
11/17/20161.171.231.151.19444,960
11/16/20161.121.191.101.1776,695
11/15/20161.161.161.081.12103,823
11/14/20161.161.181.141.16103,542
11/11/20161.091.191.071.16108,290
11/10/20161.121.141.071.11133,506
11/9/20161.121.141.081.1434,908
11/8/20161.161.171.141.1453,590
11/7/20161.141.181.131.15114,304
11/4/20161.101.141.081.13121,888
11/3/20161.091.141.071.0999,008
11/2/20161.091.101.071.0898,953
11/1/20161.091.111.081.0875,361
10/31/20161.121.131.081.09200,066
10/28/20161.141.151.121.12138,894
10/27/20161.161.161.141.1492,650
10/26/20161.161.181.141.15105,695
10/25/20161.181.201.171.17108,911
10/24/20161.201.201.181.1930,963
10/21/20161.171.211.171.1944,024
10/20/20161.221.221.171.2083,915
10/19/20161.221.231.191.22123,423
10/18/20161.231.241.201.21100,602
10/17/20161.231.241.181.2361,045
10/14/20161.201.281.201.22154,326
10/13/20161.221.221.171.19196,201
10/12/20161.231.241.201.2256,485
10/11/20161.211.241.201.22126,885
10/10/20161.221.261.201.2279,373
10/7/20161.201.261.181.22320,468
10/6/20161.281.281.181.20444,215
10/5/20161.241.281.201.28428,010
10/4/20161.251.301.221.24188,175
10/3/20161.231.311.221.25602,432
9/30/20161.231.281.231.24224,376
9/29/20161.241.251.231.23120,607
9/28/20161.271.271.241.25198,173
9/27/20161.261.301.251.25315,028
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center