New Zealand markets close in 6 minutes

Netlist, Inc. (NLST)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.49+0.32 (+5.27%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20216.186.516.176.496.49396,200
20 Oct 20216.246.245.986.176.17213,300
19 Oct 20216.496.496.076.196.19782,400
18 Oct 20216.106.516.056.366.36921,600
15 Oct 20215.756.095.605.915.91534,800
14 Oct 20215.565.755.505.555.55223,100
13 Oct 20215.525.655.505.545.54244,900
12 Oct 20215.635.725.505.555.55466,600
11 Oct 20215.705.835.665.705.70203,200
08 Oct 20215.635.785.625.715.71221,100
07 Oct 20215.865.935.475.735.73258,400
06 Oct 20215.685.855.635.725.72185,000
05 Oct 20216.126.125.625.695.69467,200
04 Oct 20215.816.145.715.865.86578,800
01 Oct 20215.605.905.515.845.84362,700
30 Sep 20215.575.845.555.615.61227,400
29 Sep 20215.555.955.315.755.75495,800
28 Sep 20215.855.995.255.545.54891,700
27 Sep 20216.156.205.805.955.95456,400
24 Sep 20216.156.426.156.256.25611,900
23 Sep 20215.896.255.716.146.141,058,000
22 Sep 20215.545.885.255.685.68824,400
21 Sep 20214.795.104.765.095.09592,400
20 Sep 20214.574.984.574.824.82556,800
17 Sep 20214.935.004.715.005.00547,400
16 Sep 20215.135.144.874.964.96441,300
15 Sep 20214.845.004.524.834.83840,000
14 Sep 20214.904.984.524.754.751,423,300
13 Sep 20215.355.584.965.025.021,311,100
10 Sep 20214.745.334.275.245.244,838,000
09 Sep 20215.275.384.814.824.823,425,400
08 Sep 20216.006.005.455.565.561,428,600
07 Sep 20216.136.505.956.026.02760,700
03 Sep 20216.426.426.166.276.27386,100
02 Sep 20216.346.766.206.436.43416,500
01 Sep 20216.156.596.156.426.42288,100
31 Aug 20216.676.756.286.436.43274,500
30 Aug 20216.206.905.806.606.601,270,800
27 Aug 20216.476.506.216.266.26650,500
26 Aug 20216.436.776.356.496.49530,200
25 Aug 20216.696.726.256.506.50879,400
24 Aug 20216.997.086.536.766.761,048,800
23 Aug 20217.207.206.907.097.09805,700
20 Aug 20216.857.356.557.247.24742,600
19 Aug 20217.257.996.856.906.902,620,700
18 Aug 20216.277.246.267.167.161,529,100
17 Aug 20216.076.466.076.266.26753,900
16 Aug 20216.616.636.116.346.34811,600
13 Aug 20216.516.906.516.736.73467,500
12 Aug 20216.956.996.316.766.761,062,100
11 Aug 20216.796.996.456.996.99944,400
10 Aug 20215.856.485.416.456.452,484,000
09 Aug 20216.726.735.105.705.707,202,900
06 Aug 20217.817.817.037.047.041,738,400
05 Aug 20217.718.017.547.777.771,537,000
04 Aug 20218.408.477.828.148.141,014,100
03 Aug 20218.018.517.298.228.222,527,000
02 Aug 20218.408.948.388.608.601,512,700
30 Jul 20218.208.388.078.378.37901,300
29 Jul 20218.458.458.048.378.37895,400
28 Jul 20218.318.558.028.218.211,325,600
27 Jul 20218.278.277.357.937.932,164,100
26 Jul 20218.178.868.018.318.312,476,200
23 Jul 20219.409.656.317.927.9212,096,700
22 Jul 20219.8910.209.259.399.393,772,500
21 Jul 20219.589.928.839.759.754,544,900
20 Jul 20218.859.988.638.838.837,806,300
19 Jul 20217.648.117.458.118.113,083,200
16 Jul 20217.307.857.307.557.552,911,900
15 Jul 20216.807.316.797.307.302,812,300
14 Jul 20216.426.906.206.716.712,411,300
13 Jul 20217.027.206.356.946.944,697,000
12 Jul 20216.296.926.046.846.844,963,900
09 Jul 20215.896.025.705.985.983,539,800
08 Jul 20215.405.905.395.775.773,377,600
07 Jul 20214.985.504.255.385.384,169,500
06 Jul 20215.515.854.894.974.978,346,400
02 Jul 20214.114.984.024.784.785,698,400
01 Jul 20213.904.003.823.903.903,813,800
30 Jun 20213.363.823.333.803.804,394,500
29 Jun 20212.973.282.893.263.261,637,500
28 Jun 20213.073.192.762.942.944,634,200
25 Jun 20212.152.602.152.592.591,075,400
24 Jun 20212.142.182.132.152.15590,900
23 Jun 20212.122.162.112.152.15274,200
22 Jun 20212.112.152.072.112.11344,200
21 Jun 20212.132.172.102.122.12372,800
18 Jun 20212.142.152.052.142.14450,100
17 Jun 20212.162.162.052.122.12395,200
16 Jun 20212.152.192.072.162.16359,700
15 Jun 20212.182.192.122.152.15296,200
14 Jun 20212.192.202.152.172.17310,000
11 Jun 20212.152.192.122.192.19318,100
10 Jun 20212.112.192.102.172.17339,600
09 Jun 20212.122.202.062.112.11586,100
08 Jun 20212.082.142.072.122.12332,800
07 Jun 20212.062.102.032.072.07334,500
04 Jun 20212.002.071.952.062.06307,300
03 Jun 20212.042.071.971.981.98593,000
02 Jun 20212.092.102.002.062.06558,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...