$1.32 +0.01 (%) Netlist Inc - NASDAQ

May. 27, 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
5/27/20161.321.341.301.3244,366
5/26/20161.321.341.301.3166,121
5/25/20161.311.351.301.3121,600
5/24/20161.321.371.301.3156,952
5/23/20161.301.361.301.3151,034
5/20/20161.321.371.281.3061,392
5/19/20161.401.411.311.33103,134
5/18/20161.391.471.361.38200,676
5/17/20161.421.491.351.36140,127
5/16/20161.401.491.401.42231,023
5/13/20161.401.461.401.46113,293
5/12/20161.381.451.351.40151,973
5/11/20161.301.391.301.3897,079
5/10/20161.301.371.241.32286,107
5/9/20161.331.351.291.3055,429
5/6/20161.331.381.301.33131,229
5/5/20161.321.381.321.35237,952
5/4/20161.361.381.291.31233,529
5/3/20161.281.341.271.3182,410
5/2/20161.301.321.281.29108,732
4/29/20161.231.241.211.23113,152
4/28/20161.301.301.251.2574,032
4/27/20161.281.311.281.30144,473
4/26/20161.331.341.291.3096,499
4/25/20161.271.321.271.3297,560
4/22/20161.321.331.271.28154,412
4/21/20161.301.351.261.3286,014
4/20/20161.331.361.301.30119,709
4/19/20161.361.381.331.33127,980
4/18/20161.331.401.331.36169,106
4/15/20161.351.381.311.35131,742
4/14/20161.391.391.311.32116,881
4/13/20161.351.401.341.39145,814
4/12/20161.321.391.321.34210,390
4/11/20161.341.341.311.3333,063
4/8/20161.351.351.301.3444,499
4/7/20161.361.371.301.3547,815
4/6/20161.341.351.311.33193,929
4/5/20161.371.411.361.3746,923
4/4/20161.391.411.331.3667,614
4/1/20161.351.451.331.40100,797
3/31/20161.401.401.361.37136,202
3/30/20161.361.451.361.39126,445
3/29/20161.391.411.301.34349,192
3/28/20161.531.551.371.41274,919
3/24/20161.561.571.501.54149,803
3/23/20161.551.581.501.56151,242
3/22/20161.561.611.561.57150,548
3/21/20161.591.611.551.57160,294
3/18/20161.531.601.501.59303,858
3/17/20161.591.631.481.56483,930
3/16/20161.641.671.561.61546,785
3/15/20161.501.621.501.60343,202
3/14/20161.431.521.431.51234,408
3/11/20161.501.501.421.43240,854
3/10/20161.511.751.431.49688,555
3/9/20161.291.531.281.451,204,426
3/8/20161.241.321.211.27585,661
3/7/20161.181.251.181.2370,469
3/4/20161.141.221.141.18126,487
3/3/20161.141.201.131.15226,708
3/2/20161.201.211.151.16168,085
3/1/20161.201.261.151.22434,665
2/29/20161.261.301.241.29267,226
2/26/20161.301.321.251.27240,936
2/25/20161.201.331.181.32610,369
2/24/20161.221.251.161.21134,171
2/23/20161.251.321.211.22404,814
2/22/20161.261.261.231.24100,281
2/19/20161.181.251.171.22210,214
2/18/20161.201.201.161.1888,851
2/17/20161.171.201.141.20310,894
2/16/20161.111.151.101.14129,868
2/12/20161.071.141.051.09133,157
2/11/20161.031.090.991.09217,189
2/10/20161.011.051.011.04101,889
2/9/20161.101.101.011.03342,412
2/8/20161.201.201.111.14317,762
2/5/20161.281.281.151.23235,413
2/4/20161.301.331.231.30379,089
2/3/20161.141.271.141.27440,228
2/2/20161.181.261.121.18349,129
2/1/20161.181.181.071.15422,013
1/29/20161.061.181.041.11326,319
1/28/20161.101.151.021.09467,220
1/27/20161.101.181.071.11945,873
1/26/20161.051.100.971.031,054,297
1/25/20160.900.990.870.96687,581
1/22/20160.830.870.810.84227,349
1/21/20160.700.810.700.80251,026
1/20/20160.700.740.700.7079,148
1/19/20160.700.720.700.7097,286
1/15/20160.750.750.700.70129,972
1/14/20160.710.750.690.72120,269
1/13/20160.690.740.600.70291,746
1/12/20160.730.750.700.70177,492
1/11/20160.750.780.640.73362,878
1/8/20160.900.900.810.83136,005
1/7/20160.860.860.810.8387,624
1/6/20160.890.900.850.88101,696
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center