NETLIST; INC. COMMON STOCK $0.62

down -0.02


24/5/2013 04:24 PM  |  NASDAQ : NLST  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

NLST historical data

Date Open High Low Close Volume
5/23/2013 0.61 0.65 0.61 0.64 247
5/22/2013 0.66 0.66 0.61 0.62 763
5/21/2013 0.70 0.70 0.60 0.65 669
5/20/2013 0.69 0.70 0.65 0.67 870
5/17/2013 0.61 0.65 0.61 0.65 1939
5/16/2013 0.61 0.61 0.51 0.60 1788
5/15/2013 0.65 0.65 0.57 0.60 1624
5/14/2013 0.60 0.68 0.58 0.67 2765
5/13/2013 0.60 0.60 0.56 0.60 539
5/10/2013 0.53 0.60 0.53 0.60 1174
5/9/2013 0.55 0.56 0.53 0.54 1077
5/8/2013 0.54 0.58 0.54 0.54 1416
5/7/2013 0.53 0.56 0.53 0.53 332
5/6/2013 0.54 0.58 0.53 0.54 299
5/3/2013 0.53 0.56 0.53 0.53 906
5/2/2013 0.56 0.56 0.51 0.51 464
5/1/2013 0.59 0.60 0.54 0.54 352
4/30/2013 0.54 0.58 0.54 0.55 321
4/29/2013 0.53 0.58 0.53 0.56 476
4/26/2013 0.56 0.56 0.53 0.53 651
4/25/2013 0.56 0.60 0.56 0.57 390
4/24/2013 0.57 0.62 0.57 0.59 558
4/23/2013 0.55 0.59 0.55 0.57 331
4/22/2013 0.55 0.57 0.55 0.56 990
4/19/2013 0.60 0.61 0.55 0.59 519
4/18/2013 0.60 0.62 0.56 0.61 649
4/17/2013 0.61 0.63 0.61 0.62 220
4/16/2013 0.62 0.64 0.60 0.63 1201
4/15/2013 0.64 0.64 0.62 0.63 119
4/12/2013 0.62 0.64 0.62 0.64 206
4/11/2013 0.61 0.66 0.61 0.63 550
4/10/2013 0.62 0.63 0.62 0.62 508
4/9/2013 0.63 0.67 0.63 0.63 672
4/8/2013 0.65 0.68 0.63 0.65 298
4/5/2013 0.65 0.68 0.65 0.66 485
4/4/2013 0.63 0.67 0.63 0.64 533
4/3/2013 0.64 0.65 0.61 0.62 637
4/2/2013 0.67 0.68 0.61 0.61 2128
4/1/2013 0.75 0.75 0.65 0.66 2368
3/28/2013 0.67 0.78 0.67 0.78 2919
3/27/2013 0.65 0.68 0.64 0.67 1391
3/26/2013 0.63 0.66 0.63 0.64 627
3/25/2013 0.66 0.66 0.63 0.63 517
3/22/2013 0.63 0.66 0.63 0.64 1146
3/21/2013 0.68 0.68 0.63 0.64 839
3/20/2013 0.66 0.68 0.66 0.66 476
3/19/2013 0.68 0.69 0.66 0.66 678
3/18/2013 0.66 0.71 0.66 0.66 441
3/15/2013 0.69 0.70 0.66 0.66 699
3/14/2013 0.72 0.73 0.67 0.68 736
3/13/2013 0.68 0.72 0.68 0.71 1034
3/12/2013 0.66 0.68 0.64 0.68 1145
3/11/2013 0.69 0.69 0.65 0.65 279
3/8/2013 0.68 0.70 0.66 0.66 522
3/7/2013 0.68 0.70 0.67 0.68 677
3/6/2013 0.70 0.70 0.67 0.68 941
3/5/2013 0.69 0.71 0.61 0.68 3163
3/4/2013 0.75 0.75 0.68 0.68 1316
3/1/2013 0.76 0.80 0.73 0.73 1413
2/28/2013 0.67 0.80 0.67 0.78 6495
2/27/2013 0.69 0.70 0.67 0.70 556
2/26/2013 0.66 0.70 0.66 0.67 482
2/25/2013 0.70 0.71 0.66 0.67 533
2/22/2013 0.70 0.70 0.67 0.69 998
2/21/2013 0.70 0.72 0.69 0.69 721
2/20/2013 0.69 0.70 0.69 0.69 808
2/19/2013 0.71 0.74 0.69 0.69 589
2/15/2013 0.75 0.75 0.70 0.70 221
2/14/2013 0.70 0.75 0.69 0.74 523
2/13/2013 0.75 0.75 0.72 0.72 234
2/12/2013 0.70 0.75 0.70 0.73 1001
2/11/2013 0.74 0.76 0.68 0.71 3078
2/8/2013 0.76 0.77 0.73 0.75 1402
2/7/2013 0.75 0.77 0.75 0.76 368
2/6/2013 0.76 0.77 0.74 0.77 446
2/5/2013 0.77 0.79 0.74 0.74 1363
2/4/2013 0.77 0.79 0.74 0.74 2113
2/1/2013 0.78 0.78 0.73 0.78 4586
1/31/2013 0.76 0.79 0.74 0.78 2611
1/30/2013 0.79 0.82 0.74 0.75 4545
1/29/2013 0.79 0.80 0.74 0.80 1818
1/28/2013 0.74 0.80 0.74 0.78 2374
1/25/2013 0.75 0.79 0.72 0.73 3216
1/24/2013 0.77 0.82 0.74 0.74 4077
1/23/2013 0.75 0.79 0.74 0.78 2294
1/22/2013 0.77 0.80 0.73 0.76 1302
1/18/2013 0.76 0.78 0.76 0.77 455
1/17/2013 0.78 0.80 0.75 0.77 1018
1/16/2013 0.79 0.85 0.77 0.79 3959
1/15/2013 0.79 0.81 0.78 0.78 727
1/14/2013 0.75 0.82 0.74 0.78 1912
1/11/2013 0.76 0.80 0.76 0.77 908
1/10/2013 0.80 0.81 0.76 0.77 1335
1/9/2013 0.85 0.85 0.79 0.80 1325
1/8/2013 0.82 0.87 0.82 0.84 697
1/7/2013 0.84 0.87 0.83 0.84 1834
1/4/2013 0.72 0.83 0.72 0.82 2391
1/3/2013 0.76 0.79 0.70 0.74 2199
1/2/2013 0.75 0.79 0.72 0.72 1524
12/31/2012 0.76 0.78 0.74 0.74 1909
Marketplace
Trading Center