NLST - Netlist, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20190.38000.41000.38000.40000.4000193,200
Jan 30, 20190.39000.42000.38000.40000.4000397,900
Jan 29, 20190.39000.41000.39000.40000.4000196,100
Jan 28, 20190.39000.41000.39000.41000.4100276,400
Jan 25, 20190.38000.42000.38000.40000.4000252,900
Jan 24, 20190.40000.41000.38000.39000.3900254,300
Jan 23, 20190.40000.43000.39000.40000.4000206,100
Jan 22, 20190.39000.40000.38000.38000.3800438,800
Jan 18, 20190.42000.44000.39000.40000.4000329,000
Jan 17, 20190.42000.42000.40000.41000.4100297,000
Jan 16, 20190.40000.41000.39000.41000.4100249,800
Jan 15, 20190.40000.42000.40000.40000.4000288,200
Jan 14, 20190.42000.48000.41000.42000.4200318,500
Jan 11, 20190.48000.50000.45000.45000.4500452,500
Jan 10, 20190.48000.49000.45000.48000.4800405,700
Jan 09, 20190.43000.48000.42000.48000.4800534,400
Jan 08, 20190.42000.44000.40000.43000.4300469,400
Jan 07, 20190.41000.43000.39000.41000.4100446,500
Jan 04, 20190.38000.40000.37000.40000.4000454,100
Jan 03, 20190.38000.40000.36000.38000.3800422,000
Jan 02, 20190.37000.39000.36000.39000.3900269,800
Dec 31, 20180.38000.39000.36000.36000.3600533,100
Dec 28, 20180.38000.40000.38000.38000.3800554,400
Dec 27, 20180.39000.40000.38000.40000.4000360,700
Dec 26, 20180.40000.40000.36000.39000.3900281,500
Dec 24, 20180.39000.40000.37000.39000.3900239,800
Dec 21, 20180.41000.44000.39000.40000.4000635,700
Dec 20, 20180.41000.43000.39000.41000.4100339,500
Dec 19, 20180.41000.42000.39000.41000.4100549,300
Dec 18, 20180.41000.44000.39000.40000.4000591,000
Dec 17, 20180.45000.45000.40000.43000.4300275,000
Dec 14, 20180.46000.49000.42000.43000.4300723,100
Dec 13, 20180.42000.47000.41000.46000.4600590,500
Dec 12, 20180.40000.42000.37000.42000.4200951,200
Dec 11, 20180.44000.45000.40000.41000.41001,379,600
Dec 10, 20180.47000.49000.43000.45000.45001,122,600
Dec 07, 20180.56000.57000.42000.48000.48003,203,800
Dec 06, 20180.59000.64000.54000.59000.59001,441,400
Dec 04, 20180.61000.63000.54000.57000.57001,349,000
Dec 03, 20180.59000.66000.59000.61000.61001,420,500
Nov 30, 20180.51000.60000.51000.59000.59001,069,700
Nov 29, 20180.50000.53000.46000.51000.51001,229,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...