Netlist, Inc. (LON:0K6M)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 6.33
+0.32 (5.32%)
Nov 10, 2026, 5:00 PM GMT
LON:0K6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.42 | 6.43 | 6.13 | 6.33 | 6.33 | 5.32% | 4,934 |
| Nov 9, 2026 | 5.72 | 6.18 | 5.62 | 6.01 | 6.01 | 8.29% | 23,665 |
| Nov 6, 2026 | 5.30 | 5.78 | 5.18 | 5.55 | 5.55 | 5.71% | 19,018 |
| Nov 5, 2026 | 6.00 | 6.00 | 4.99 | 5.25 | 5.25 | -11.76% | 64,583 |
| Nov 4, 2026 | 6.01 | 6.29 | 5.87 | 5.95 | 5.95 | -7.47% | 14,846 |
| Nov 3, 2026 | 6.44 | 6.51 | 6.33 | 6.43 | 6.43 | 4.21% | 6,691 |
| Nov 2, 2026 | 6.50 | 6.50 | 6.16 | 6.17 | 6.17 | -2.06% | 28,021 |
| Oct 30, 2026 | 6.90 | 6.90 | 6.12 | 6.30 | 6.30 | -9.09% | 75,065 |
| Oct 29, 2026 | 7.03 | 7.03 | 6.77 | 6.93 | 6.93 | -0.29% | 8,372 |
| Oct 28, 2026 | 6.67 | 6.98 | 6.63 | 6.95 | 6.95 | 4.98% | 17,412 |
| Oct 27, 2026 | 6.47 | 6.74 | 6.45 | 6.62 | 6.62 | 2.95% | 10,811 |
| Oct 26, 2026 | 5.90 | 6.48 | 5.67 | 6.43 | 6.43 | 10.48% | 45,622 |
| Oct 23, 2026 | 5.81 | 5.94 | 5.77 | 5.82 | 5.82 | -1.36% | 5,564 |
| Oct 22, 2026 | 6.08 | 6.09 | 5.87 | 5.90 | 5.90 | -5.14% | 8,580 |
| Oct 21, 2026 | 5.98 | 6.24 | 5.88 | 6.22 | 6.22 | 4.54% | 7,093 |
| Oct 20, 2026 | 5.94 | 6.08 | 5.82 | 5.95 | 5.95 | 1.19% | 9,889 |
| Oct 19, 2026 | 5.77 | 6.00 | 5.74 | 5.88 | 5.88 | - | 6,103 |
| Oct 16, 2026 | 6.05 | 6.05 | 5.87 | 5.88 | 5.88 | 0.51% | 12,649 |
| Oct 15, 2026 | 5.81 | 5.99 | 5.56 | 5.85 | 5.85 | 1.92% | 25,889 |
| Oct 14, 2026 | 6.10 | 6.20 | 5.68 | 5.74 | 5.74 | -3.69% | 12,658 |
| Oct 13, 2026 | 6.00 | 6.06 | 5.68 | 5.96 | 5.96 | -0.17% | 12,733 |
| Oct 12, 2026 | 6.39 | 6.39 | 5.86 | 5.97 | 5.97 | -6.28% | 17,341 |
| Oct 9, 2026 | 6.55 | 6.58 | 6.32 | 6.37 | 6.37 | -2.15% | 10,849 |
| Oct 8, 2026 | 6.98 | 7.08 | 6.27 | 6.51 | 6.51 | -6.73% | 78,212 |
| Oct 7, 2026 | 6.69 | 7.12 | 6.45 | 6.98 | 6.98 | 7.72% | 87,008 |
| Oct 6, 2026 | 5.51 | 6.89 | 5.51 | 6.48 | 6.48 | 14.89% | 179,561 |
| Oct 5, 2026 | 5.69 | 5.71 | 5.46 | 5.64 | 5.64 | - | 11,863 |
| Oct 2, 2026 | 5.66 | 5.70 | 5.56 | 5.64 | 5.64 | -2.59% | 21,363 |
| Oct 1, 2026 | 5.75 | 5.92 | 5.60 | 5.79 | 5.79 | 1.94% | 20,115 |
| Sep 30, 2026 | 5.47 | 5.78 | 5.47 | 5.68 | 5.68 | 4.41% | 24,942 |
| Sep 29, 2026 | 5.50 | 5.61 | 5.38 | 5.44 | 5.44 | 1.12% | 3,152 |
| Sep 28, 2026 | 5.54 | 5.65 | 5.27 | 5.38 | 5.38 | -3.24% | 22,999 |
| Sep 25, 2026 | 5.73 | 5.80 | 5.36 | 5.56 | 5.56 | -2.11% | 47,026 |
| Sep 24, 2026 | 6.08 | 6.12 | 5.58 | 5.68 | 5.68 | -4.38% | 54,029 |
| Sep 23, 2026 | 5.27 | 5.98 | 5.27 | 5.94 | 5.94 | 13.14% | 85,090 |
| Sep 22, 2026 | 5.11 | 5.25 | 5.11 | 5.25 | 5.25 | 3.75% | 29,504 |
| Sep 21, 2026 | 4.95 | 5.23 | 4.93 | 5.06 | 5.06 | -0.20% | 13,935 |
| Sep 18, 2026 | 4.77 | 5.15 | 4.69 | 5.07 | 5.07 | 6.96% | 28,482 |
| Sep 17, 2026 | 4.75 | 4.87 | 4.69 | 4.74 | 4.74 | 4.64% | 69,460 |
| Sep 16, 2026 | 4.65 | 4.65 | 4.44 | 4.53 | 4.53 | -1.31% | 14,565 |
| Sep 15, 2026 | 4.70 | 4.92 | 4.37 | 4.59 | 4.59 | -4.38% | 36,642 |
| Sep 14, 2026 | 4.81 | 4.83 | 4.68 | 4.80 | 4.80 | -1.03% | 14,117 |
| Sep 11, 2026 | 4.77 | 4.91 | 4.63 | 4.85 | 4.85 | 2.54% | 28,357 |
| Sep 10, 2026 | 4.65 | 4.74 | 4.30 | 4.73 | 4.73 | -1.87% | 92,272 |
| Sep 9, 2026 | 5.15 | 5.21 | 4.65 | 4.82 | 4.82 | -2.03% | 59,507 |
| Sep 8, 2026 | 5.09 | 5.09 | 4.63 | 4.92 | 4.92 | -0.20% | 72,076 |
| Sep 4, 2026 | 5.53 | 5.73 | 4.93 | 4.93 | 4.93 | -12.59% | 75,956 |
| Sep 3, 2026 | 5.20 | 5.70 | 5.16 | 5.64 | 5.64 | 4.64% | 48,101 |
| Sep 2, 2026 | 6.70 | 6.79 | 4.86 | 5.39 | 5.39 | -20.62% | 289,556 |
| Sep 1, 2026 | 6.84 | 6.99 | 6.52 | 6.79 | 6.79 | -1.45% | 57,932 |