Netlist, Inc. (NLST)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3500 | 1.3700 | 1.2700 | 1.3550 | 1.3550 | 181,539 |
| 23 Apr 2024 | 1.4500 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 420,500 |
| 22 Apr 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 389,800 |
| 19 Apr 2024 | 1.2900 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 470,300 |
| 18 Apr 2024 | 1.1300 | 1.2700 | 1.0000 | 1.2700 | 1.2700 | 1,606,500 |
| 17 Apr 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 174,000 |
| 16 Apr 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 216,200 |
| 15 Apr 2024 | 1.2200 | 1.3400 | 1.1900 | 1.2900 | 1.2900 | 404,500 |
| 12 Apr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 346,500 |
| 11 Apr 2024 | 1.2900 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 99,600 |
| 10 Apr 2024 | 1.2700 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 546,500 |
| 09 Apr 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 235,500 |
| 08 Apr 2024 | 1.3400 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 315,700 |
| 05 Apr 2024 | 1.2100 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 488,100 |
| 04 Apr 2024 | 1.2900 | 1.3200 | 1.1800 | 1.2300 | 1.2300 | 1,294,900 |
| 03 Apr 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 742,900 |
| 02 Apr 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 698,000 |
| 01 Apr 2024 | 1.5800 | 1.6100 | 1.3800 | 1.5100 | 1.5100 | 929,500 |
| 28 Mar 2024 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 209,400 |
| 27 Mar 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 242,300 |
| 26 Mar 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 196,200 |
| 25 Mar 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 578,100 |
| 22 Mar 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 238,300 |
| 21 Mar 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 279,500 |
| 20 Mar 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 117,000 |
| 19 Mar 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 160,600 |
| 18 Mar 2024 | 1.7500 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 411,300 |
| 15 Mar 2024 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 357,500 |
| 14 Mar 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 178,600 |
| 13 Mar 2024 | 1.7500 | 1.8100 | 1.6600 | 1.7900 | 1.7900 | 309,600 |
| 12 Mar 2024 | 1.5200 | 1.8300 | 1.5200 | 1.8100 | 1.8100 | 451,600 |
| 11 Mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 305,100 |
| 08 Mar 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 299,100 |
| 07 Mar 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 684,100 |
| 06 Mar 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 545,000 |
| 05 Mar 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 267,900 |
| 04 Mar 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 268,700 |
| 01 Mar 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 174,500 |
| 29 Feb 2024 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 208,900 |
| 28 Feb 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 265,900 |
| 27 Feb 2024 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 229,400 |
| 26 Feb 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 286,300 |
| 23 Feb 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 178,800 |
| 22 Feb 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 255,400 |
| 21 Feb 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 282,100 |
| 20 Feb 2024 | 1.6700 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 476,900 |
| 16 Feb 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6700 | 1.6700 | 519,900 |
| 15 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 227,100 |
| 14 Feb 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 312,900 |
| 13 Feb 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 523,100 |
| 12 Feb 2024 | 1.6100 | 1.7000 | 1.2700 | 1.3900 | 1.3900 | 2,430,800 |
| 09 Feb 2024 | 1.6400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 347,600 |
| 08 Feb 2024 | 1.4900 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 417,200 |
| 07 Feb 2024 | 1.6300 | 1.7100 | 1.4000 | 1.5000 | 1.5000 | 1,090,900 |
| 06 Feb 2024 | 1.5800 | 1.7500 | 1.5500 | 1.6700 | 1.6700 | 481,500 |
| 05 Feb 2024 | 1.8000 | 1.8200 | 1.6400 | 1.7800 | 1.7800 | 605,900 |
| 02 Feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 145,800 |
| 01 Feb 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 171,200 |
| 31 Jan 2024 | 1.8600 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 288,800 |
| 30 Jan 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 345,000 |
| 29 Jan 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 308,000 |
| 26 Jan 2024 | 1.9000 | 2.0300 | 1.8900 | 1.9700 | 1.9700 | 499,100 |
| 25 Jan 2024 | 1.8500 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 230,200 |
| 24 Jan 2024 | 1.8500 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 372,500 |
| 23 Jan 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 414,600 |
| 22 Jan 2024 | 1.9000 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 249,900 |
| 19 Jan 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8900 | 1.8900 | 1,041,700 |
| 18 Jan 2024 | 1.8900 | 2.1900 | 1.8600 | 2.0200 | 2.0200 | 1,446,500 |
| 17 Jan 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 389,200 |
| 16 Jan 2024 | 2.0200 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 625,000 |
| 12 Jan 2024 | 1.9400 | 1.9500 | 1.7100 | 1.9200 | 1.9200 | 401,600 |
| 11 Jan 2024 | 1.8800 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 469,200 |
| 10 Jan 2024 | 1.7500 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 427,500 |
| 09 Jan 2024 | 1.8100 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 830,300 |
| 08 Jan 2024 | 1.9700 | 2.0400 | 1.8200 | 1.9400 | 1.9400 | 664,200 |
| 05 Jan 2024 | 2.0100 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 583,100 |
| 04 Jan 2024 | 2.0600 | 2.2000 | 1.8600 | 2.0500 | 2.0500 | 1,193,100 |
| 03 Jan 2024 | 2.1300 | 2.3300 | 1.9700 | 2.0000 | 2.0000 | 1,697,400 |
| 02 Jan 2024 | 1.9800 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 1,056,500 |
| 29 Dec 2023 | 1.7800 | 1.9400 | 1.6900 | 1.8800 | 1.8800 | 661,500 |
| 28 Dec 2023 | 1.4500 | 1.8800 | 1.4500 | 1.7300 | 1.7300 | 1,211,800 |
| 27 Dec 2023 | 1.4000 | 1.5200 | 1.3500 | 1.5100 | 1.5100 | 504,600 |
| 26 Dec 2023 | 1.4100 | 1.4400 | 1.2200 | 1.4100 | 1.4100 | 539,100 |
| 22 Dec 2023 | 1.3100 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 675,300 |
| 21 Dec 2023 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 372,900 |
| 20 Dec 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 397,400 |
| 19 Dec 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 723,900 |
| 18 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 442,000 |
| 15 Dec 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 417,600 |
| 14 Dec 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 415,900 |
| 13 Dec 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 538,300 |
| 12 Dec 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 317,400 |
| 11 Dec 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 558,100 |
| 08 Dec 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 284,700 |
| 07 Dec 2023 | 1.1000 | 1.3500 | 1.0600 | 1.2400 | 1.2400 | 949,300 |
| 06 Dec 2023 | 1.2000 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 2,448,500 |
| 05 Dec 2023 | 1.2200 | 1.4900 | 1.2200 | 1.4500 | 1.4500 | 798,800 |
| 04 Dec 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 642,300 |
| 01 Dec 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 378,500 |
| 30 Nov 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 400,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.