$0.89 0.00 (%) Netlist Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/3/20141.111.141.111.12118,237
9/2/20141.181.181.131.13154,324
8/29/20141.121.171.111.15407,923
8/28/20141.101.161.101.11203,086
8/27/20141.111.191.111.14189,291
8/26/20141.211.211.111.11695,669
8/25/20141.161.451.141.193,125,736
8/22/20141.031.051.011.0342,307
8/21/20141.071.071.021.04111,472
8/20/20141.101.101.051.0643,509
8/19/20141.031.081.021.06109,685
8/18/20141.021.071.021.04168,865
8/15/20141.061.060.971.02292,137
8/14/20141.081.141.041.06397,077
8/13/20141.001.130.951.061,339,125
8/12/20141.311.311.231.27266,988
8/11/20141.241.401.241.34631,611
8/8/20141.221.251.201.2359,624
8/7/20141.241.261.201.23124,726
8/6/20141.221.241.181.22172,036
8/5/20141.211.251.201.24125,963
8/4/20141.201.251.181.22114,423
8/1/20141.241.251.211.21129,847
7/31/20141.301.301.231.25298,426
7/30/20141.351.351.281.3064,435
7/29/20141.301.341.281.33362,122
7/28/20141.271.301.231.27171,813
7/25/20141.271.321.271.31140,393
7/24/20141.271.281.221.27149,667
7/23/20141.331.341.251.27262,328
7/22/20141.361.361.291.33139,798
7/21/20141.321.371.251.34377,250
7/18/20141.281.341.241.28340,198
7/17/20141.321.421.211.281,027,209
7/16/20141.221.591.221.332,621,921
7/15/20141.201.241.181.18112,080
7/14/20141.231.231.191.2044,953
7/11/20141.181.271.141.20189,859
7/10/20141.201.251.161.19168,273
7/9/20141.261.261.151.19298,212
7/8/20141.211.211.151.17124,766
7/7/20141.341.341.221.24193,491
7/3/20141.271.291.251.2962,763
7/2/20141.301.321.251.27207,400
7/1/20141.321.351.291.31287,725
6/30/20141.271.381.251.29666,452
6/27/20141.211.271.191.27505,436
6/26/20141.151.231.151.21366,205
6/25/20141.121.181.111.16252,927
6/24/20141.071.151.051.11351,942
6/23/20141.141.141.101.10336,743
6/20/20141.111.191.101.14493,706
6/19/20141.101.181.101.12729,769
6/18/20141.071.141.041.091,512,727
6/17/20141.051.071.041.06187,319
6/16/20141.061.071.061.06194,587
6/13/20141.091.091.051.06260,368
6/12/20141.081.131.061.09283,959
6/11/20141.131.171.061.07785,393
6/10/20141.161.161.141.15129,151
6/9/20141.191.201.141.15315,448
6/6/20141.171.261.151.18251,455
6/5/20141.191.201.161.17133,662
6/4/20141.211.241.181.20225,172
6/3/20141.251.251.191.21126,649
6/2/20141.251.271.211.24188,005
5/30/20141.261.401.231.25500,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center