$0.59 0.00 (%) Netlist Inc - NASDAQ

Apr. 20, 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
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
2/9/20151.781.981.691.98879,692
2/6/20151.651.771.611.741,462,399
2/5/20151.401.621.401.61728,776
2/4/20151.411.451.381.42306,486
2/3/20151.351.651.351.41946,106
2/2/20151.381.391.331.35158,741
1/30/20151.431.451.301.35431,670
1/29/20151.441.461.381.44233,498
1/28/20151.561.561.431.47378,007
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center