Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	1,981
Sep 12, 2025	0.84	0.84	0.83	0.83	0.83	-8.79%	1,350
Sep 11, 2025	0.91	0.91	0.91	0.91	0.91	5.81%	6,800
Sep 10, 2025	0.86	0.86	0.86	0.86	0.86	-3.37%	10,000
Sep 9, 2025	0.89	0.89	0.89	0.89	0.89	2.30%	1,937
Sep 8, 2025	0.87	0.87	0.87	0.87	0.87	6.10%	9,600
Sep 5, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	2,697
Sep 4, 2025	0.81	0.84	0.80	0.80	0.80	-3.03%	33,997
Sep 3, 2025	0.83	0.87	0.83	0.83	0.83	5.07%	13,147
Sep 2, 2025	0.82	0.82	0.79	0.79	0.79	-5.40%	4,103
Aug 29, 2025	0.86	0.86	0.79	0.83	0.83	9.21%	32,079
Aug 28, 2025	0.76	0.76	0.76	0.76	0.76	-8.43%	5,600
Aug 25, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	3,424
Aug 22, 2025	0.81	0.81	0.81	0.81	0.81	-3.58%	840
Aug 21, 2025	0.87	0.88	0.84	0.84	0.84	9.09%	7,831
Aug 20, 2025	0.84	0.84	0.77	0.77	0.77	-10.45%	28,098
Aug 19, 2025	0.84	0.86	0.84	0.86	0.86	2.87%	11,651
Aug 18, 2025	0.84	0.84	0.84	0.84	0.84	5.22%	1,300
Aug 15, 2025	0.79	0.79	0.79	0.79	0.79	-0.44%	500
Aug 14, 2025	0.79	0.80	0.79	0.80	0.80	10.82%	3,716
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	5.90%	2,500
Aug 12, 2025	0.68	0.68	0.68	0.68	0.68	3.61%	2,480
Aug 11, 2025	0.66	0.66	0.66	0.66	0.66	-4.86%	11,347
Aug 6, 2025	0.71	0.72	0.68	0.69	0.69	3.73%	37,407
Aug 5, 2025	0.67	0.67	0.67	0.67	0.67	2.29%	6,000
Jul 31, 2025	0.66	0.66	0.65	0.65	0.65	-1.50%	11,097
Jul 30, 2025	0.66	0.66	0.66	0.66	0.66	-5.71%	2,525
Jul 28, 2025	0.70	0.70	0.70	0.70	0.70	2.79%	1,500
Jul 25, 2025	0.69	0.69	0.68	0.68	0.68	1.64%	8,557
Jul 24, 2025	0.65	0.67	0.64	0.67	0.67	9.84%	64,514
Jul 22, 2025	0.62	0.62	0.61	0.61	0.61	-3.79%	200
Jul 18, 2025	0.63	0.64	0.63	0.63	0.63	-0.14%	1,900
Jul 15, 2025	0.65	0.65	0.63	0.63	0.63	-0.80%	24,221
Jul 14, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	1,000
Jul 11, 2025	0.65	0.65	0.65	0.65	0.65	0.94%	1,100
Jul 10, 2025	0.64	0.67	0.63	0.64	0.64	-1.68%	17,495
Jul 9, 2025	0.65	0.65	0.65	0.65	0.65	2.96%	100
Jul 8, 2025	0.64	0.64	0.63	0.63	0.63	1.82%	16,326
Jul 7, 2025	0.64	0.64	0.62	0.62	0.62	-2.76%	11,843
Jul 3, 2025	0.66	0.66	0.64	0.64	0.64	-7.31%	10,580
Jul 2, 2025	0.69	0.69	0.69	0.69	0.69	-1.04%	2,030
Jul 1, 2025	0.71	0.71	0.70	0.70	0.70	3.24%	6,846
Jun 30, 2025	0.67	0.67	0.67	0.67	0.67	4.70%	3,915
Jun 27, 2025	0.66	0.66	0.64	0.64	0.64	-1.76%	28,997
Jun 25, 2025	0.68	0.70	0.65	0.65	0.65	4.74%	52,762
Jun 24, 2025	0.77	0.77	0.62	0.62	0.62	-39.91%	27,330
Jun 20, 2025	0.80	1.04	0.78	1.04	1.04	51.16%	33,331
Jun 11, 2025	0.69	0.69	0.69	0.69	0.69	-1.71%	2,000
Jun 10, 2025	0.71	0.71	0.70	0.70	0.70	-2.11%	1,508
Jun 6, 2025	0.72	0.72	0.72	0.72	0.72	-4.53%	110