NLST - Netlist, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.32000.34000.32000.33000.3300118,800
Jun 24, 20190.32000.34000.32000.33000.3300225,700
Jun 21, 20190.32000.34000.32000.33000.3300290,500
Jun 20, 20190.33000.34000.32000.33000.3300238,600
Jun 19, 20190.34000.34000.32000.34000.3400156,300
Jun 18, 20190.31000.34000.31000.34000.3400322,800
Jun 17, 20190.32000.33000.31000.33000.3300107,900
Jun 14, 20190.32000.32000.31000.32000.3200249,700
Jun 13, 20190.34000.34000.32000.32000.3200231,200
Jun 12, 20190.33000.34000.32000.33000.3300235,100
Jun 11, 20190.33000.34000.31000.34000.3400267,900
Jun 10, 20190.35000.35000.33000.33000.3300185,700
Jun 07, 20190.32000.35000.32000.34000.3400217,800
Jun 06, 20190.35000.35000.31000.33000.3300647,300
Jun 05, 20190.35000.36000.33000.35000.3500314,700
Jun 04, 20190.38000.38000.35000.36000.3600343,100
Jun 03, 20190.37000.38000.35000.37000.3700183,800
May 31, 20190.36000.38000.32000.37000.3700462,000
May 30, 20190.35000.37000.35000.36000.3600110,500
May 29, 20190.37000.38000.35000.36000.360080,900
May 28, 20190.36000.37000.35000.35000.3500186,100
May 24, 20190.35000.37000.35000.36000.3600135,800
May 23, 20190.36000.39000.35000.36000.3600306,800
May 22, 20190.36000.40000.35000.39000.3900288,500
May 21, 20190.38000.38000.36000.37000.3700221,500
May 20, 20190.39000.39000.36000.38000.380083,100
May 17, 20190.34000.38000.34000.38000.3800320,700
May 16, 20190.36000.39000.34000.35000.3500453,100
May 15, 20190.37000.38000.31000.37000.3700820,200
May 14, 20190.40000.41000.36000.40000.4000572,300
May 13, 20190.36000.39000.35000.39000.3900203,700
May 10, 20190.37000.37000.35000.36000.3600253,100
May 09, 20190.37000.37000.35000.36000.3600133,700
May 08, 20190.37000.38000.35000.37000.3700228,100
May 07, 20190.37000.38000.36000.37000.3700228,000
May 06, 20190.37000.38000.37000.38000.3800187,500
May 03, 20190.39000.39000.37000.38000.3800255,400
May 02, 20190.37000.39000.37000.39000.3900195,900
May 01, 20190.39000.39000.37000.38000.3800205,100
Apr 30, 20190.36000.40000.36000.37000.3700252,900
Apr 29, 20190.40000.40000.37000.37000.3700314,000
Apr 26, 20190.39000.40000.36000.38000.3800450,700
Apr 25, 20190.39000.40000.38000.39000.3900275,300
Apr 24, 20190.39000.41000.37000.38000.3800443,600
Apr 23, 20190.39000.42000.39000.40000.4000231,300
Apr 22, 20190.42000.45000.39000.41000.4100635,000
Apr 18, 20190.40000.42000.39000.40000.4000383,800
Apr 17, 20190.43000.44000.40000.41000.4100258,000
Apr 16, 20190.40000.45000.38000.42000.4200659,600
Apr 15, 20190.40000.41000.36000.41000.4100874,100
Apr 12, 20190.39000.42000.39000.40000.4000265,800
Apr 11, 20190.42000.45000.39000.42000.4200312,100
Apr 10, 20190.43000.45000.42000.42000.4200138,800
Apr 09, 20190.38000.47000.38000.43000.4300703,500
Apr 08, 20190.40000.40000.38000.38000.3800417,100
Apr 05, 20190.41000.41000.38000.39000.3900578,800
Apr 04, 20190.42000.42000.38000.41000.4100889,600
Apr 03, 20190.47000.47000.41000.42000.42001,192,400
Apr 02, 20190.46000.49000.43000.45000.4500505,800
Apr 01, 20190.49000.50000.45000.47000.4700253,600
Mar 29, 20190.46000.50000.46000.49000.4900296,100
Mar 28, 20190.45000.47000.44000.47000.4700540,000
Mar 27, 20190.49000.52000.45000.47000.4700509,100
Mar 26, 20190.50000.50000.49000.50000.5000255,300
Mar 25, 20190.53000.53000.50000.50000.5000609,000
Mar 22, 20190.54000.56000.52000.54000.5400257,100
Mar 21, 20190.53000.57000.49000.55000.5500581,700
Mar 20, 20190.54000.54000.50000.51000.5100573,800
Mar 19, 20190.54000.56000.52000.53000.5300347,500
Mar 18, 20190.54000.57000.53000.54000.5400395,200
Mar 15, 20190.54000.54000.49000.52000.52001,015,900
Mar 14, 20190.57000.58000.54000.54000.5400394,800
Mar 13, 20190.58000.58000.55000.57000.5700259,200
Mar 12, 20190.59000.61000.56000.58000.5800876,400
Mar 11, 20190.55000.60000.54000.59000.5900421,800
Mar 08, 20190.56000.56000.52000.54000.5400723,200
Mar 07, 20190.59000.60000.53000.55000.5500665,300
Mar 06, 20190.59000.60000.55000.56000.56001,066,600
Mar 05, 20190.59000.60000.57000.59000.5900554,500
Mar 04, 20190.55000.59000.55000.57000.5700563,000
Mar 01, 20190.54000.57000.51000.55000.5500895,900
Feb 28, 20190.56000.58000.49000.57000.57001,761,900
Feb 27, 20190.62000.65000.55000.60000.60001,515,600
Feb 26, 20190.63000.67000.61000.63000.63002,023,300
Feb 25, 20190.60000.63000.57000.62000.62002,167,700
Feb 22, 20190.51000.62000.50000.55000.55004,715,700
Feb 21, 20190.50000.53000.49000.52000.5200786,800
Feb 20, 20190.55000.55000.48000.48000.48001,480,700
Feb 19, 20190.42000.56000.36000.49000.49004,624,000
Feb 15, 20190.35000.36000.33000.34000.3400355,900
Feb 14, 20190.35000.36000.33000.34000.3400181,700
Feb 13, 20190.37000.37000.32000.36000.3600504,200
Feb 12, 20190.35000.37000.34000.35000.3500287,900
Feb 11, 20190.34000.37000.32000.36000.3600512,900
Feb 08, 20190.30000.34000.30000.34000.3400681,700
Feb 07, 20190.32000.35000.30000.34000.3400752,400
Feb 06, 20190.35000.36000.34000.36000.3600233,000
Feb 05, 20190.37000.37000.34000.35000.3500513,700
Feb 04, 20190.35000.37000.34000.36000.3600953,100
Feb 01, 20190.40000.42000.25000.34000.34001,439,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...