Netlist, Inc. (LON:0K6M)
London · Delayed Price · Currency is GBP · Price in USD 5.54
-0.14 (-2.46%)
Sep 25, 2026, 5:12 PM GMT
LON:0K6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.73 | 5.80 | 5.36 | 5.45 | 5.45 | -4.05% | 40,217 |
| 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 |
| Aug 31, 2026 | 6.65 | 6.99 | 6.65 | 6.89 | 6.89 | 7.49% | 101,532 |
| Aug 28, 2026 | 6.11 | 6.45 | 6.09 | 6.41 | 6.41 | 2.07% | 59,966 |
| Aug 27, 2026 | 5.90 | 6.42 | 5.73 | 6.28 | 6.28 | 15.23% | 145,352 |
| Aug 26, 2026 | 5.11 | 5.46 | 4.97 | 5.45 | 5.45 | 5.21% | 70,889 |
| Aug 25, 2026 | 5.08 | 5.32 | 5.08 | 5.18 | 5.18 | 3.19% | 36,257 |
| Aug 24, 2026 | 5.10 | 5.22 | 4.53 | 5.02 | 5.02 | -1.95% | 77,258 |
| Aug 21, 2026 | 5.38 | 5.45 | 5.00 | 5.12 | 5.12 | -6.91% | 51,528 |
| Aug 20, 2026 | 6.19 | 6.24 | 5.10 | 5.50 | 5.50 | -8.18% | 208,578 |
| Aug 19, 2026 | 6.44 | 6.63 | 5.97 | 5.99 | 5.99 | -3.85% | 95,356 |
| Aug 18, 2026 | 6.04 | 6.35 | 5.42 | 6.23 | 6.23 | 4.88% | 144,221 |
| Aug 17, 2026 | 6.05 | 6.93 | 5.90 | 5.94 | 5.94 | 3.30% | 308,264 |
| Aug 14, 2026 | 5.01 | 5.84 | 4.96 | 5.75 | 5.75 | 16.40% | 83,255 |
| Aug 13, 2026 | 4.94 | 5.20 | 4.78 | 4.94 | 4.94 | 0.20% | 100,701 |
| Aug 12, 2026 | 4.33 | 4.93 | 4.29 | 4.93 | 4.93 | 18.80% | 141,247 |
| Aug 11, 2026 | 4.01 | 4.27 | 3.92 | 4.15 | 4.15 | 3.75% | 30,891 |
| Aug 10, 2026 | 4.00 | 4.12 | 3.97 | 4.00 | 4.00 | 1.01% | 72,102 |
| Aug 7, 2026 | 3.85 | 4.01 | 3.81 | 3.96 | 3.96 | 3.66% | 28,054 |
| Aug 6, 2026 | 4.10 | 4.25 | 3.70 | 3.82 | 3.82 | 4.37% | 108,779 |
| Aug 5, 2026 | 2.61 | 3.70 | 2.61 | 3.66 | 3.66 | 54.43% | 261,019 |
| Aug 4, 2026 | 2.33 | 2.40 | 2.32 | 2.37 | 2.37 | - | 5,675 |
| Aug 3, 2026 | 2.30 | 2.40 | 2.30 | 2.37 | 2.37 | -0.42% | 26,482 |
| Jul 31, 2026 | 2.40 | 2.46 | 2.37 | 2.38 | 2.38 | -2.46% | 32,543 |
| Jul 30, 2026 | 2.45 | 2.56 | 2.43 | 2.44 | 2.44 | 0.41% | 20,050 |
| Jul 29, 2026 | 2.43 | 2.43 | 2.35 | 2.43 | 2.43 | 1.25% | 34,741 |
| Jul 28, 2026 | 2.41 | 2.44 | 2.13 | 2.40 | 2.40 | - | 62,369 |
| Jul 27, 2026 | 2.50 | 2.51 | 2.33 | 2.40 | 2.40 | -2.83% | 19,311 |
| Jul 24, 2026 | 2.41 | 2.52 | 2.39 | 2.47 | 2.47 | 2.07% | 6,726 |
| Jul 23, 2026 | 2.55 | 2.59 | 2.35 | 2.42 | 2.42 | -2.42% | 32,319 |
| Jul 22, 2026 | 2.48 | 2.50 | 2.42 | 2.48 | 2.48 | 2.90% | 22,162 |
| Jul 21, 2026 | 2.50 | 2.58 | 2.41 | 2.41 | 2.41 | -2.82% | 8,887 |
| Jul 20, 2026 | 2.62 | 2.66 | 2.48 | 2.48 | 2.48 | -6.06% | 46,348 |
| Jul 17, 2026 | 2.75 | 2.83 | 2.57 | 2.64 | 2.64 | -1.49% | 34,714 |