Netlist, Inc. (NLST)
OTCMKTS
· Delayed Price · Currency is USD
1.020
-0.030 (-2.86%)
Mar 28, 2025, 3:59 PM EST
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.06 | 1.07 | 0.96 | 1.02 | 1.02 | -2.67% | 336,033 |
| Mar 27, 2025 | 1.02 | 1.10 | 0.98 | 1.05 | 1.05 | -1.41% | 498,015 |
| Mar 26, 2025 | 1.07 | 1.12 | 0.93 | 1.07 | 1.07 | 0.09% | 747,628 |
| Mar 25, 2025 | 1.18 | 1.27 | 1.04 | 1.06 | 1.06 | -8.28% | 1,154,196 |
| Mar 24, 2025 | 1.13 | 1.32 | 1.05 | 1.16 | 1.16 | 4.50% | 2,311,009 |
| Mar 21, 2025 | 1.06 | 1.19 | 1.05 | 1.11 | 1.11 | 6.02% | 1,999,733 |
| Mar 20, 2025 | 0.89 | 1.05 | 0.86 | 1.05 | 1.05 | 31.11% | 1,256,528 |
| Mar 19, 2025 | 1.10 | 1.10 | 0.77 | 0.80 | 0.80 | -27.41% | 2,511,628 |
| Mar 18, 2025 | 1.13 | 1.16 | 1.05 | 1.10 | 1.10 | -3.51% | 592,804 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -4.20% | 940,005 |
| Mar 14, 2025 | 1.06 | 1.25 | 1.03 | 1.19 | 1.19 | 7.21% | 1,238,873 |
| Mar 13, 2025 | 1.24 | 1.25 | 1.09 | 1.11 | 1.11 | -10.48% | 1,005,086 |
| Mar 12, 2025 | 1.01 | 1.24 | 1.01 | 1.24 | 1.24 | 26.53% | 1,778,279 |
| Mar 11, 2025 | 1.08 | 1.08 | 0.88 | 0.98 | 0.98 | -6.67% | 1,033,878 |
| Mar 10, 2025 | 1.00 | 1.10 | 0.98 | 1.05 | 1.05 | 6.45% | 1,148,432 |
| Mar 7, 2025 | 0.83 | 1.00 | 0.79 | 0.99 | 0.99 | 22.99% | 1,351,970 |
| Mar 6, 2025 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -3.14% | 394,406 |
| Mar 5, 2025 | 0.85 | 0.87 | 0.79 | 0.83 | 0.83 | -4.83% | 650,432 |
| Mar 4, 2025 | 0.67 | 0.93 | 0.65 | 0.87 | 0.87 | 30.43% | 2,401,218 |
| Mar 3, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 1.08% | 248,559 |
| Feb 28, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.02% | 208,022 |
| Feb 27, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.94% | 162,455 |
| Feb 26, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 2.97% | 260,378 |
| Feb 25, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -6.07% | 766,329 |
| Feb 24, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | 0.15% | 596,887 |
| Feb 21, 2025 | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | -2.75% | 491,185 |
| Feb 20, 2025 | 0.67 | 0.72 | 0.66 | 0.69 | 0.69 | 3.96% | 742,859 |
| Feb 19, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.61% | 176,896 |
| Feb 18, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.78% | 484,452 |
| Feb 14, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 2.99% | 384,462 |
| Feb 13, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.89% | 286,486 |
| Feb 12, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.52% | 187,130 |
| Feb 11, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -0.96% | 233,190 |
| Feb 10, 2025 | 0.70 | 0.73 | 0.63 | 0.68 | 0.68 | -2.30% | 629,608 |
| Feb 7, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 7.75% | 578,022 |
| Feb 6, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.92% | 509,639 |
| Feb 5, 2025 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -4.29% | 851,588 |
| Feb 4, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -4.20% | 284,339 |
| Feb 3, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -2.70% | 513,356 |
| Jan 31, 2025 | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | -0.44% | 508,256 |
| Jan 30, 2025 | 0.71 | 0.76 | 0.70 | 0.73 | 0.73 | 3.23% | 280,658 |
| Jan 29, 2025 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | -0.35% | 504,164 |
| Jan 28, 2025 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | -1.23% | 342,946 |
| Jan 27, 2025 | 0.76 | 0.78 | 0.70 | 0.72 | 0.72 | -5.64% | 484,309 |
| Jan 24, 2025 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | 0.33% | 307,564 |
| Jan 23, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -1.67% | 195,388 |
| Jan 22, 2025 | 0.72 | 0.80 | 0.72 | 0.77 | 0.77 | 1.97% | 569,329 |
| Jan 21, 2025 | 0.77 | 0.78 | 0.72 | 0.76 | 0.76 | 2.77% | 540,896 |
| Jan 17, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 7.25% | 349,250 |
| Jan 16, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | -0.07% | 737,303 |