U.S. Markets close in 1 hr 5 mins

Netlist, Inc. (NLST)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0551+0.03 (+2.44%)
As of 2:54PM EDT. Market open.
People also watch
LEDSSYMXDRAMNSPHOTIV
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171.031.071.021.061.0670,610
Jun 21, 20171.061.071.001.031.0379,600
Jun 20, 20171.051.081.041.071.0727,300
Jun 19, 20171.051.071.041.061.0662,600
Jun 16, 20171.111.111.041.041.0493,900
Jun 15, 20171.091.121.081.111.1179,700
Jun 14, 20171.091.111.081.091.09118,900
Jun 13, 20171.131.141.091.111.11112,700
Jun 12, 20171.151.151.091.111.11204,800
Jun 09, 20171.151.181.141.161.1665,900
Jun 08, 20171.151.201.101.161.16166,100
Jun 07, 20171.201.221.141.141.14258,300
Jun 06, 20171.261.261.191.191.19241,800
Jun 05, 20171.251.271.231.271.2777,300
Jun 02, 20171.281.291.221.271.27158,100
Jun 01, 20171.301.301.261.271.27134,400
May 31, 20171.281.301.261.291.29459,800
May 30, 20171.251.291.241.261.26325,200
May 26, 20171.211.241.201.241.2470,100
May 25, 20171.161.221.151.221.22210,200
May 24, 20171.141.191.131.161.16478,400
May 23, 20171.201.211.101.171.17138,300
May 22, 20171.191.231.181.211.2163,700
May 19, 20171.191.201.181.201.2040,100
May 18, 20171.211.221.191.201.2073,400
May 17, 20171.261.321.181.211.21270,600
May 16, 20171.231.271.171.251.25192,000
May 15, 20171.261.271.171.211.21226,600
May 12, 20171.261.261.201.251.25102,900
May 11, 20171.321.331.261.261.2676,700
May 10, 20171.261.321.241.301.30108,400
May 09, 20171.311.321.261.271.27149,000
May 08, 20171.231.331.231.281.28322,200
May 05, 20171.211.231.201.231.2334,500
May 04, 20171.201.221.081.221.22112,900
May 03, 20171.221.221.211.221.2239,800
May 02, 20171.231.231.201.231.2383,900
May 01, 20171.281.281.221.241.2494,600
Apr 28, 20171.251.291.231.281.2891,500
Apr 27, 20171.231.301.231.231.23144,200
Apr 26, 20171.281.301.211.221.22226,100
Apr 25, 20171.301.331.271.301.30193,200
Apr 24, 20171.311.371.301.301.30234,900
Apr 21, 20171.361.371.301.321.32244,600
Apr 20, 20171.281.401.261.331.33863,900
Apr 19, 20171.131.371.131.321.321,622,300
Apr 18, 20171.061.201.061.171.171,099,200
Apr 17, 20171.001.051.001.041.04102,800
Apr 13, 20170.990.990.960.990.9989,400
Apr 12, 20171.011.010.970.990.99170,300
Apr 11, 20171.001.060.960.990.99520,100
Apr 10, 20170.951.000.940.960.96204,900
Apr 07, 20170.951.000.950.950.9554,600
Apr 06, 20170.991.000.920.950.9569,800
Apr 05, 20170.970.990.940.940.94101,600
Apr 04, 20170.970.990.970.970.9797,300
Apr 03, 20171.001.000.970.990.99223,200
Mar 31, 20171.001.010.940.990.99339,400
Mar 30, 20170.941.030.931.001.001,273,800
Mar 29, 20170.940.940.890.930.93167,800
Mar 28, 20170.920.950.920.920.9228,300
Mar 27, 20170.900.940.870.940.94108,200
Mar 24, 20170.910.920.900.900.9055,000
Mar 23, 20170.890.910.890.900.90101,800
Mar 22, 20170.900.920.830.880.88124,100
Mar 21, 20170.970.970.890.920.92122,800
Mar 20, 20170.980.980.940.970.9733,300
Mar 17, 20170.920.990.900.990.99114,700
Mar 16, 20170.950.950.910.920.9252,700
Mar 15, 20170.910.990.910.950.9597,700
Mar 14, 20170.920.920.900.920.9251,200
Mar 13, 20170.920.920.900.920.9273,400
Mar 10, 20170.920.930.910.920.9287,200
Mar 09, 20170.940.940.920.940.9466,800
Mar 08, 20170.950.950.930.940.94228,600
Mar 07, 20170.960.970.920.960.96275,600
Mar 06, 20170.970.980.950.960.9664,600
Mar 03, 20170.970.980.970.980.9860,200
Mar 02, 20170.970.990.970.990.9933,200
Mar 01, 20170.991.000.970.980.9846,600
Feb 28, 20170.971.000.970.980.98106,300
Feb 27, 20170.980.990.970.980.9891,000
Feb 24, 20171.001.010.981.001.0073,600
Feb 23, 20171.001.011.001.011.0197,700
Feb 22, 20171.001.021.001.001.0076,300
Feb 21, 20171.011.011.001.001.0074,700
Feb 17, 20171.011.020.991.001.00142,900
Feb 16, 20171.011.021.001.011.0196,000
Feb 15, 20171.021.021.011.011.01121,400
Feb 14, 20171.011.031.001.021.02139,300
Feb 13, 20171.011.021.001.011.0120,500
Feb 10, 20171.011.021.001.011.0154,000
Feb 09, 20171.031.031.001.011.01110,000
Feb 08, 20171.071.071.021.021.0281,400
Feb 07, 20171.081.101.011.031.03285,700
Feb 06, 20171.041.091.041.081.08179,300
Feb 03, 20171.061.081.041.071.07127,200
Feb 02, 20171.051.051.031.051.05103,000
Feb 01, 20171.071.071.021.051.0571,000
Jan 31, 20171.041.071.001.071.07161,300
*Close price adjusted for dividends and splits.
Loading more data...