Netlist, Inc. (LON:0K6M)
London · Delayed Price · Currency is GBP · Price in USD 1.710
-0.040 (-2.29%)
Mar 27, 2026, 5:57 PM GMT
LON:0K6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -2.29% | 51,014 |
| Mar 26, 2026 | 1.93 | 1.93 | 1.73 | 1.75 | 1.75 | -7.41% | 55,953 |
| Mar 25, 2026 | 1.90 | 1.93 | 1.84 | 1.89 | 1.89 | 3.28% | 148,851 |
| Mar 24, 2026 | 1.68 | 1.85 | 1.67 | 1.83 | 1.83 | 11.59% | 73,075 |
| Mar 23, 2026 | 1.58 | 1.69 | 1.47 | 1.64 | 1.64 | 5.13% | 37,205 |
| Mar 20, 2026 | 1.63 | 1.69 | 1.54 | 1.56 | 1.56 | -3.70% | 33,108 |
| Mar 19, 2026 | 1.63 | 1.70 | 1.60 | 1.62 | 1.62 | 1.25% | 43,189 |
| Mar 18, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 0.63% | 34,175 |
| Mar 17, 2026 | 1.65 | 1.74 | 1.57 | 1.59 | 1.59 | -2.45% | 22,998 |
| Mar 16, 2026 | 1.54 | 1.71 | 1.50 | 1.63 | 1.63 | 8.67% | 99,507 |
| Mar 13, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 23,803 |
| Mar 12, 2026 | 1.36 | 1.50 | 1.31 | 1.46 | 1.46 | 9.77% | 22,598 |
| Mar 11, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 9.02% | 55,584 |
| Mar 10, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 12,447 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | -2.42% | 2,205 |
| Mar 6, 2026 | 1.26 | 1.36 | 1.24 | 1.24 | 1.24 | -1.59% | 56,426 |
| Mar 5, 2026 | 1.21 | 1.29 | 1.19 | 1.26 | 1.26 | 4.13% | 19,453 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -3.20% | 10,057 |
| Mar 3, 2026 | 1.25 | 1.37 | 1.24 | 1.25 | 1.25 | 0.81% | 138,612 |
| Mar 2, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 23,124 |
| Feb 27, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 18,470 |
| Feb 26, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 11,514 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 36,313 |
| Feb 24, 2026 | 1.09 | 1.20 | 1.08 | 1.15 | 1.15 | 5.50% | 51,035 |
| Feb 23, 2026 | 1.17 | 1.21 | 1.09 | 1.09 | 1.09 | -4.39% | 30,077 |
| Feb 20, 2026 | 0.97 | 1.28 | 0.95 | 1.14 | 1.14 | 17.53% | 86,685 |
| Feb 19, 2026 | 1.02 | 1.02 | 0.84 | 0.97 | 0.97 | -10.19% | 50,129 |
| Feb 18, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 8,939 |
| Feb 17, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 16,620 |
| Feb 13, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -1.82% | 163 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 8,755 |
| Feb 11, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 274 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -3.54% | 4,007 |
| Feb 9, 2026 | 1.04 | 1.16 | 1.00 | 1.13 | 1.13 | 11.88% | 20,453 |
| Feb 6, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 14,203 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | 3.05% | 1,845 |
| Feb 4, 2026 | 1.12 | 1.12 | 0.98 | 0.98 | 0.98 | -13.27% | 83,859 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 36,722 |
| Feb 2, 2026 | 1.17 | 1.24 | 1.15 | 1.17 | 1.17 | -0.85% | 54,669 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 10,133 |
| Jan 29, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | 1.71% | 35,272 |
| Jan 28, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 13,615 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 24,473 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -2.40% | 20,495 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 8,926 |
| Jan 22, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 9.17% | 22,067 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -8.40% | 87,728 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 85,809 |
| Jan 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 13.21% | 60,148 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 8.16% | 59,296 |