Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.70	0.70	0.66	0.68	0.68	6.23%	9,487
Oct 24, 2025	0.64	0.65	0.64	0.64	0.64	0.80%	39,306
Oct 22, 2025	0.64	0.64	0.63	0.63	0.63	1.58%	4,900
Oct 21, 2025	0.63	0.63	0.63	0.63	0.63	-0.53%	1,800
Oct 20, 2025	0.64	0.64	0.62	0.63	0.63	1.11%	21,300
Oct 16, 2025	0.62	0.62	0.62	0.62	0.62	0.02%	32,320
Oct 15, 2025	0.65	0.65	0.62	0.62	0.62	-2.92%	6,419
Oct 14, 2025	0.62	0.64	0.62	0.64	0.64	1.75%	19,536
Oct 13, 2025	0.63	0.63	0.63	0.63	0.63	-1.67%	32,034
Oct 10, 2025	0.67	0.67	0.64	0.64	0.64	-4.35%	63,906
Oct 9, 2025	0.67	0.67	0.67	0.67	0.67	4.52%	1,203
Oct 8, 2025	0.65	0.66	0.63	0.64	0.64	-3.70%	47,307
Oct 7, 2025	0.73	0.74	0.66	0.66	0.66	-2.42%	33,609
Oct 6, 2025	0.74	0.74	0.65	0.68	0.68	-33.88%	60,401
Oct 3, 2025	0.94	1.03	0.94	1.03	1.03	13.20%	8,515
Oct 2, 2025	0.91	0.91	0.91	0.91	0.91	-1.63%	500
Oct 1, 2025	0.93	0.93	0.93	0.93	0.93	-3.65%	580
Sep 30, 2025	0.86	0.98	0.85	0.96	0.96	21.52%	53,832
Sep 29, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	4,677
Sep 26, 2025	0.77	0.77	0.76	0.76	0.76	-2.59%	971
Sep 23, 2025	0.77	0.78	0.77	0.78	0.78	-8.21%	20,376
Sep 22, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	2,755
Sep 18, 2025	0.82	0.83	0.81	0.83	0.83	-2.35%	3,945
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