$0.35 -0.03 (%) Netlist Inc - NASDAQ

Sep. 4, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLST historical data

Date Open High Low Close Volume
9/4/20150.370.370.330.35140,709
9/3/20150.420.430.340.38518,784
9/2/20150.490.500.400.40318,539
9/1/20150.470.520.460.49127,935
8/31/20150.430.540.430.50196,116
8/28/20150.400.470.390.44597,838
8/27/20150.350.410.350.37123,690
8/26/20150.350.370.330.35219,216
8/25/20150.370.380.310.33252,034
8/24/20150.360.360.360.36162,526
8/21/20150.390.390.350.37144,871
8/20/20150.420.420.380.40120,899
8/19/20150.400.430.400.42290,480
8/18/20150.380.430.380.40173,494
8/17/20150.430.430.360.39398,757
8/14/20150.440.460.410.42165,698
8/13/20150.440.460.430.45189,075
8/12/20150.450.460.410.44377,016
8/11/20150.520.520.480.50149,612
8/10/20150.500.520.490.52217,835
8/7/20150.520.540.490.50219,016
8/6/20150.540.550.520.54120,210
8/5/20150.530.580.530.5338,521
8/4/20150.560.590.520.5349,070
8/3/20150.590.590.540.5594,773
7/31/20150.550.590.540.59211,297
7/30/20150.530.560.520.54105,751
7/29/20150.520.550.520.5282,246
7/28/20150.530.550.520.52133,288
7/27/20150.550.570.530.5390,803
7/24/20150.550.580.550.5551,964
7/23/20150.580.580.550.5555,328
7/22/20150.580.580.560.56160,843
7/21/20150.550.580.550.5737,032
7/20/20150.590.590.540.5569,282
7/17/20150.570.590.540.55180,551
7/16/20150.570.590.550.5858,030
7/15/20150.590.600.570.5849,902
7/14/20150.590.600.550.6079,246
7/13/20150.570.590.570.5979,829
7/10/20150.580.580.540.5643,459
7/9/20150.540.580.530.5585,610
7/8/20150.570.570.540.54173,081
7/7/20150.560.580.540.57178,589
7/6/20150.570.600.550.5898,626
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
  • Showing 1-100 of 1,259 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!