Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.11	1.11	1.07	1.11	1.11	2.78%	8,409
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
Jan 14, 2026	0.98	0.98	0.98	0.98	0.98	1.01%	1,400
Jan 13, 2026	0.98	0.98	0.97	0.97	0.97	1.07%	13,000
Jan 12, 2026	0.95	0.96	0.93	0.96	0.96	-0.01%	12,482
Jan 8, 2026	0.98	0.98	0.96	0.96	0.96	1.05%	2,354
Jan 7, 2026	0.95	0.95	0.95	0.95	0.95	-6.86%	1,305
Jan 5, 2026	1.00	1.02	1.00	1.02	1.02	13.33%	17,475
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-2.70%	4,000
Dec 31, 2025	0.93	0.93	0.93	0.93	0.93	-1.60%	2,000
Dec 30, 2025	0.92	0.94	0.92	0.94	0.94	11.90%	10,300
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