NLST - Netlist, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20200.70000.75000.62000.72000.72005,017,700
Jul 01, 20200.56000.74000.56000.72000.72005,107,400
Jun 30, 20200.59000.59000.51000.57000.57001,506,000
Jun 29, 20200.46000.54000.46000.52000.52001,935,200
Jun 26, 20200.45000.48000.44000.45000.4500915,500
Jun 25, 20200.39000.45000.37000.44000.44001,266,300
Jun 24, 20200.42000.42000.35000.39000.39001,735,200
Jun 23, 20200.44000.45000.40000.41000.41002,020,000
Jun 22, 20200.55000.56000.41000.47000.47002,928,000
Jun 19, 20200.54000.59000.51000.52000.52003,274,100
Jun 18, 20200.47000.59000.46000.53000.53003,911,900
Jun 17, 20200.45000.47000.40000.46000.46002,878,500
Jun 16, 20200.71000.86000.37000.42000.420025,503,100
Jun 15, 20200.20000.50000.19000.48000.480012,122,100
Jun 12, 20200.19000.21000.19000.19000.1900176,900
Jun 11, 20200.20000.21000.18000.20000.2000450,200
Jun 10, 20200.20000.21000.19000.20000.2000262,300
Jun 09, 20200.18000.20000.17000.20000.2000603,900
Jun 08, 20200.19000.21000.18000.18000.1800766,900
Jun 05, 20200.19000.20000.18000.19000.1900700,000
Jun 04, 20200.20000.20000.19000.20000.2000382,200
Jun 03, 20200.20000.21000.19000.19000.1900600,700
Jun 02, 20200.19000.20000.19000.19000.1900195,000
Jun 01, 20200.19000.19000.18000.19000.1900165,600
May 29, 20200.19000.19000.18000.19000.1900145,400
May 28, 20200.19000.19000.18000.19000.1900475,000
May 27, 20200.19000.20000.19000.19000.1900298,200
May 26, 20200.19000.20000.19000.20000.2000291,400
May 22, 20200.20000.22000.18000.20000.20001,534,500
May 21, 20200.22000.22000.21000.21000.2100569,300
May 20, 20200.22000.23000.21000.23000.2300833,000
May 19, 20200.23000.23000.21000.23000.23001,291,900
May 18, 20200.22000.23000.20000.22000.22002,068,400
May 15, 20200.22000.22000.20000.21000.2100520,300
May 14, 20200.21000.22000.20000.22000.2200381,000
May 13, 20200.20000.22000.20000.22000.2200443,200
May 12, 20200.21000.21000.20000.20000.2000477,000
May 11, 20200.21000.22000.20000.21000.2100513,900
May 08, 20200.21000.22000.21000.21000.2100265,400
May 07, 20200.20000.22000.20000.21000.2100438,500
May 06, 20200.23000.26000.21000.22000.2200890,300
May 05, 20200.22000.25000.22000.22000.2200767,200
May 04, 20200.24000.25000.21000.23000.2300351,800
May 01, 20200.23000.24000.22000.24000.2400333,500
Apr 30, 20200.22000.24000.21000.23000.2300533,500
Apr 29, 20200.22000.26000.22000.23000.23001,542,200
Apr 28, 20200.18000.22000.18000.22000.22002,151,500
Apr 27, 20200.17000.18000.16000.18000.18001,193,000
Apr 24, 20200.16000.17000.16000.17000.1700425,000
Apr 23, 20200.17000.17000.16000.16000.16001,139,300
Apr 22, 20200.17000.17000.15000.17000.1700563,100
Apr 21, 20200.17000.17000.15000.16000.16001,236,900
Apr 20, 20200.17000.17000.16000.17000.1700475,000
Apr 17, 20200.17000.18000.16000.17000.1700692,700
Apr 16, 20200.17000.18000.16000.17000.17001,077,600
Apr 15, 20200.16000.16000.16000.16000.1600556,500
Apr 14, 20200.16000.17000.16000.16000.1600849,700
Apr 13, 20200.16000.17000.16000.16000.1600799,500
Apr 09, 20200.15000.17000.15000.16000.16001,319,000
Apr 08, 20200.10000.19000.10000.16000.16009,113,700
Apr 07, 20200.34000.35000.31000.34000.34001,411,400
Apr 06, 20200.31000.35000.28000.33000.33001,751,300
Apr 03, 20200.28000.32000.28000.30000.30001,039,100
Apr 02, 20200.29000.30000.28000.28000.2800843,000
Apr 01, 20200.30000.30000.27000.28000.2800745,700
Mar 31, 20200.30000.30000.27000.30000.3000767,300
Mar 30, 20200.28000.30000.27000.29000.2900747,600
Mar 27, 20200.25000.29000.24000.28000.2800426,500
Mar 26, 20200.25000.25000.23000.25000.2500334,000
Mar 25, 20200.24000.25000.23000.23000.2300382,100
Mar 24, 20200.21000.25000.21000.24000.2400439,700
Mar 23, 20200.21000.23000.21000.22000.2200321,300
Mar 20, 20200.21000.22000.21000.22000.2200517,900
Mar 19, 20200.21000.22000.20000.21000.2100822,300
Mar 18, 20200.23000.23000.20000.21000.2100390,800
Mar 17, 20200.21000.24000.21000.23000.23001,420,100
Mar 16, 20200.23000.24000.19000.21000.21001,381,300
Mar 13, 20200.24000.27000.23000.23000.2300773,600
Mar 12, 20200.27000.27000.23000.24000.24001,414,900
Mar 11, 20200.27000.28000.26000.26000.26001,073,900
Mar 10, 20200.30000.30000.26000.28000.2800567,400
Mar 09, 20200.26000.31000.25000.29000.2900929,900
Mar 06, 20200.33000.33000.31000.31000.3100457,300
Mar 05, 20200.33000.35000.32000.33000.3300622,700
Mar 04, 20200.32000.33000.31000.33000.3300469,800
Mar 03, 20200.32000.33000.31000.32000.3200261,600
Mar 02, 20200.32000.33000.31000.32000.3200496,100
Feb 28, 20200.31000.33000.22000.32000.32001,432,700
Feb 27, 20200.34000.34000.31000.32000.3200348,600
Feb 26, 20200.30000.32000.30000.31000.3100643,900
Feb 25, 20200.31000.31000.30000.30000.3000368,700
Feb 24, 20200.32000.32000.30000.31000.3100226,800
Feb 21, 20200.33000.33000.31000.31000.3100452,300
Feb 20, 20200.31000.32000.30000.32000.3200430,000
Feb 19, 20200.32000.33000.31000.32000.3200328,800
Feb 18, 20200.31000.33000.31000.32000.3200323,100
Feb 14, 20200.31000.31000.31000.31000.3100435,800
Feb 13, 20200.32000.32000.31000.32000.3200677,200
Feb 12, 20200.32000.32000.32000.32000.3200337,700
Feb 11, 20200.31000.32000.31000.32000.3200137,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...