Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.80	0.84	0.80	0.84	0.84	2.45%	3,447
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-3.54%	1,000
Dec 16, 2025	0.85	0.85	0.85	0.85	0.85	3.66%	1,288
Dec 15, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	1,209
Dec 12, 2025	0.79	0.81	0.79	0.81	0.81	12.03%	8,004
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	3.73%	7,000
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-5.01%	10
Dec 9, 2025	0.73	0.73	0.73	0.73	0.73	-0.90%	200
Dec 5, 2025	0.74	0.74	0.74	0.74	0.74	0.14%	10,715
Dec 3, 2025	0.73	0.74	0.73	0.74	0.74	-1.14%	1,871
Dec 2, 2025	0.80	0.80	0.75	0.75	0.75	6.84%	21,243
Dec 1, 2025	0.75	0.75	0.70	0.70	0.70	12.02%	17,815
Nov 28, 2025	0.64	0.64	0.63	0.63	0.63	19.75%	9,527
Nov 21, 2025	0.54	0.54	0.52	0.52	0.52	-1.53%	29,292
Nov 20, 2025	0.54	0.54	0.53	0.53	0.53	-7.02%	1,125
Nov 19, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	4,907
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	0.02%	514
Nov 14, 2025	0.54	0.56	0.54	0.56	0.56	-5.84%	2,838
Nov 13, 2025	0.60	0.60	0.59	0.59	0.59	-2.54%	1,156
Nov 11, 2025	0.61	0.61	0.61	0.61	0.61	0.35%	1,734
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	-0.33%	10,000
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	1,072
Nov 6, 2025	0.61	0.61	0.61	0.61	0.61	-3.97%	40,000
Nov 4, 2025	0.63	0.63	0.63	0.63	0.63	-2.36%	5,279
Nov 3, 2025	0.64	0.65	0.64	0.65	0.65	-0.59%	3,503
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-0.15%	3,600
Oct 29, 2025	0.65	0.65	0.65	0.65	0.65	-2.59%	1,300
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	-1.85%	687
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