Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.670
-0.020 (-2.91%)
Feb 21, 2025, 3:00 PM EST

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.680.710.660.670.67-2.75%491,185
Feb 20, 20250.670.720.660.690.693.96%742,859
Feb 19, 20250.660.680.660.670.671.61%176,896
Feb 18, 20250.690.690.650.660.66-4.78%484,452
Feb 14, 20250.670.700.650.690.692.99%384,462
Feb 13, 20250.670.690.660.670.67-0.89%286,486
Feb 12, 20250.680.690.660.680.680.52%187,130
Feb 11, 20250.680.700.650.670.67-0.96%233,190
Feb 10, 20250.700.730.630.680.68-2.30%629,608
Feb 7, 20250.650.700.640.700.707.75%578,022
Feb 6, 20250.650.670.630.650.65-0.92%509,639
Feb 5, 20250.680.700.650.650.65-4.29%851,588
Feb 4, 20250.720.720.680.680.68-4.20%284,339
Feb 3, 20250.720.730.690.710.71-2.70%513,356
Jan 31, 20250.720.750.690.730.73-0.44%508,256
Jan 30, 20250.710.760.700.730.733.23%280,658
Jan 29, 20250.690.740.690.710.71-0.35%504,164
Jan 28, 20250.710.740.690.710.71-1.23%342,946
Jan 27, 20250.760.780.700.720.72-5.64%484,309
Jan 24, 20250.780.810.760.760.760.33%307,564
Jan 23, 20250.780.800.760.760.76-1.67%195,388
Jan 22, 20250.720.800.720.770.771.97%569,329
Jan 21, 20250.770.780.720.760.762.77%540,896
Jan 17, 20250.690.740.690.740.747.25%349,250
Jan 16, 20250.650.700.650.690.69-0.07%737,303
Jan 15, 20250.720.720.680.690.69-5.40%1,258,506
Jan 14, 20250.770.780.720.730.73-2.73%822,573
Jan 13, 20250.800.800.730.750.75-7.36%1,363,224
Jan 10, 20250.840.840.800.810.81-3.61%460,271
Jan 8, 20250.860.860.810.840.84-3.42%394,135
Jan 7, 20250.850.900.850.870.872.17%182,755
Jan 6, 20250.900.910.850.850.85-5.43%357,457
Jan 3, 20250.850.930.770.900.905.25%511,073
Jan 2, 20250.840.880.800.860.866.81%545,610
Dec 31, 20240.770.830.730.800.802.76%1,318,313
Dec 30, 20240.780.820.710.780.78-6.99%1,969,590
Dec 27, 20240.860.870.820.840.84-5.90%1,658,976
Dec 26, 20240.920.920.870.890.89-1.99%598,056
Dec 24, 20240.880.930.870.910.911.57%231,181
Dec 23, 20240.920.960.870.890.89-2.28%810,208
Dec 20, 20240.900.960.900.910.910.54%367,204
Dec 19, 20240.930.990.890.910.91-3.55%659,912
Dec 18, 20240.961.000.940.940.94-0.69%514,175
Dec 17, 20240.951.000.940.950.95-4.03%439,737
Dec 16, 20241.011.060.980.990.99-9.17%742,325
Dec 13, 20241.141.171.091.091.09-3.11%500,440
Dec 12, 20241.041.191.041.131.137.14%1,377,751
Dec 11, 20240.981.100.961.051.058.25%1,372,036
Dec 10, 20240.930.980.920.970.974.35%643,671
Dec 9, 20240.930.980.920.930.931.04%483,607
Dec 6, 20240.930.940.910.920.922.22%396,492
Dec 5, 20240.920.940.890.900.90-2.49%433,679
Dec 4, 20240.920.940.870.920.921.87%503,656
Dec 3, 20240.930.940.900.910.91-3.42%753,443
Dec 2, 20240.990.990.940.940.94-5.24%596,703
Nov 29, 20241.001.010.960.990.99-1.00%227,820
Nov 27, 20241.021.030.961.001.001.22%386,666
Nov 26, 20241.031.060.910.990.99-3.62%1,410,280
Nov 25, 20241.271.271.001.031.03-9.29%1,657,736
Nov 22, 20241.021.130.961.131.1313.00%1,218,824
Nov 21, 20241.081.101.001.001.001.19%838,003
Nov 20, 20240.941.010.940.990.995.13%602,745
Nov 19, 20241.021.020.940.940.94-4.09%672,841
Nov 18, 20240.981.040.970.980.982.09%699,219
Nov 15, 20241.091.090.940.960.96-7.69%1,644,462
Nov 14, 20241.031.141.031.041.04-2.80%472,682
Nov 13, 20241.111.131.031.071.07-5.73%590,832
Nov 12, 20241.161.251.071.141.14-0.44%645,668
Nov 11, 20241.251.350.901.141.14-10.24%1,457,379
Nov 8, 20241.221.301.181.271.277.63%629,766
Nov 7, 20241.221.251.131.181.18-1.67%774,832
Nov 6, 20241.181.251.151.201.202.56%420,530
Nov 5, 20241.231.241.121.171.17-3.31%546,861
Nov 4, 20241.081.231.071.211.2112.56%1,212,811
Nov 1, 20241.041.091.011.081.082.38%837,200
Oct 31, 20240.941.080.941.051.0510.56%965,256
Oct 30, 20240.950.950.910.950.95-0.01%638,675
Oct 29, 20240.900.980.900.950.955.52%976,807
Oct 28, 20240.910.950.890.900.90-5.12%738,613
Oct 25, 20240.930.950.910.950.954.24%356,444
Oct 24, 20240.950.960.900.910.91-1.12%440,547
Oct 23, 20240.950.950.890.920.922.01%553,673
Oct 22, 20240.931.050.900.900.90-1.39%2,353,508
Oct 21, 20240.900.940.880.920.922.66%1,457,438
Oct 18, 20240.890.950.860.890.893.63%2,663,406
Oct 17, 20240.971.000.830.860.86-9.71%6,823,364
Oct 16, 20241.051.080.920.950.95-7.97%3,829,867
Oct 15, 20241.061.081.021.041.04-3.27%1,520,007
Oct 14, 20241.091.131.061.071.07-1.83%719,773
Oct 11, 20241.251.261.071.091.09-21.01%3,933,401
Oct 10, 20241.201.381.181.381.3816.75%908,517
Oct 9, 20241.151.201.151.181.182.78%304,879
Oct 8, 20241.151.201.141.151.15-0.86%205,452
Oct 7, 20241.141.191.111.161.160.87%212,141
Oct 4, 20241.131.171.111.151.150.52%296,248
Oct 3, 20241.151.181.131.141.14-0.52%252,323
Oct 2, 20241.151.161.111.151.152.22%304,946
Oct 1, 20241.141.151.121.131.13-2.17%267,178
Sep 30, 20241.161.191.131.151.15-0.86%410,388
Sep 27, 20241.161.201.151.161.160.87%218,651