Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.935
+0.029 (3.20%)
Dec 4, 2024, 11:43 AM EST

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.131.181.131.151.15-0.43%195,092
Sep 25, 20241.191.191.051.161.16-1.95%561,064
Sep 24, 20241.151.191.141.181.18-318,459
Sep 23, 20241.211.211.171.181.18-1.83%177,829
Sep 20, 20241.201.251.161.201.200.84%185,305
Sep 19, 20241.191.291.161.191.19-0.83%390,760
Sep 18, 20241.201.211.171.201.200.84%189,866
Sep 17, 20241.161.241.151.191.19-266,678
Sep 16, 20241.231.231.171.191.19-1.65%208,180
Sep 13, 20241.201.251.161.211.210.17%260,352
Sep 12, 20241.211.221.201.211.21-0.98%148,210
Sep 11, 20241.221.221.171.221.222.52%120,769
Sep 10, 20241.191.251.161.191.190.85%375,372
Sep 9, 20241.181.261.141.181.18-294,880
Sep 6, 20241.171.241.151.181.18-2.48%448,571
Sep 5, 20241.211.241.161.211.21-2.42%383,844
Sep 4, 20241.301.301.211.241.24-1.59%210,208
Sep 3, 20241.351.351.231.261.26-3.08%222,701
Aug 30, 20241.271.301.241.301.302.77%269,794
Aug 29, 20241.231.281.231.271.27-1.17%102,870
Aug 28, 20241.271.301.231.281.282.40%184,268
Aug 27, 20241.311.311.241.251.25-3.85%168,552
Aug 26, 20241.261.341.251.301.301.96%386,571
Aug 23, 20241.281.281.251.281.280.39%155,261
Aug 22, 20241.251.291.251.271.270.79%129,428
Aug 21, 20241.241.291.241.261.261.29%149,408
Aug 20, 20241.261.301.231.241.24-0.80%141,659
Aug 19, 20241.241.321.241.251.25-2.94%239,280
Aug 16, 20241.281.321.251.291.291.25%162,568
Aug 15, 20241.251.321.241.281.282.90%265,693
Aug 14, 20241.261.261.231.241.24-1.98%284,215
Aug 13, 20241.241.301.241.271.271.61%191,823
Aug 12, 20241.251.281.241.251.25-1.19%205,309
Aug 9, 20241.261.291.241.261.260.80%116,398
Aug 8, 20241.241.341.241.251.25-1.57%282,014
Aug 7, 20241.261.281.241.271.27-0.78%156,523
Aug 6, 20241.251.291.241.281.282.07%197,520
Aug 5, 20241.251.281.211.251.25-2.49%581,342
Aug 2, 20241.281.331.271.291.29-3.31%329,123
Aug 1, 20241.351.361.271.331.33-2.49%913,844
Jul 31, 20241.391.461.351.361.36-4.48%387,346
Jul 30, 20241.481.501.341.431.43-3.51%639,762
Jul 29, 20241.431.481.431.481.484.23%481,606
Jul 26, 20241.381.421.361.421.422.90%172,298
Jul 25, 20241.431.451.341.381.38-3.90%399,122
Jul 24, 20241.421.481.391.441.441.56%229,840
Jul 23, 20241.391.431.361.411.410.64%112,606
Jul 22, 20241.341.481.341.411.413.31%180,609
Jul 19, 20241.361.401.341.361.36-0.87%198,207
Jul 18, 20241.421.421.351.371.37-3.38%169,349
Jul 17, 20241.381.431.361.421.420.35%253,469
Jul 16, 20241.401.451.381.421.421.07%168,363
Jul 15, 20241.471.471.391.401.40-4.37%365,630