Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.9010
+0.0010 (0.11%)
Sep 9, 2025, 3:57 PM EDT
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.90 | 0.91 | 0.86 | 0.91 | - | 1.39% | 212,205 |
| Sep 8, 2025 | 0.86 | 0.90 | 0.84 | 0.89 | 0.89 | 3.00% | 689,919 |
| Sep 5, 2025 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 8.22% | 308,546 |
| Sep 4, 2025 | 0.80 | 0.87 | 0.79 | 0.80 | 0.80 | 0.25% | 222,428 |
| Sep 3, 2025 | 0.84 | 0.87 | 0.79 | 0.80 | 0.80 | -3.15% | 196,486 |
| Sep 2, 2025 | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | -3.17% | 329,563 |
| Aug 29, 2025 | 0.83 | 0.87 | 0.79 | 0.85 | 0.85 | 0.50% | 313,387 |
| Aug 28, 2025 | 0.78 | 0.87 | 0.74 | 0.85 | 0.85 | 9.71% | 419,278 |
| Aug 27, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -4.61% | 453,054 |
| Aug 26, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.10% | 244,040 |
| Aug 25, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -2.38% | 130,321 |
| Aug 22, 2025 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -0.59% | 260,301 |
| Aug 21, 2025 | 0.86 | 0.88 | 0.80 | 0.85 | 0.85 | 0.60% | 328,325 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.73 | 0.84 | 0.84 | -4.44% | 681,932 |
| Aug 19, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 2.44% | 588,660 |
| Aug 18, 2025 | 0.84 | 0.87 | 0.81 | 0.86 | 0.86 | 4.97% | 887,857 |
| Aug 15, 2025 | 0.79 | 0.85 | 0.77 | 0.82 | 0.82 | 4.14% | 346,164 |
| Aug 14, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.96% | 692,913 |
| Aug 13, 2025 | 0.73 | 0.80 | 0.71 | 0.78 | 0.78 | 6.51% | 925,840 |
| Aug 12, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 6.18% | 573,719 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | -1.77% | 657,564 |
| Aug 8, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -0.61% | 479,332 |
| Aug 7, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 2.08% | 638,350 |
| Aug 6, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 2.97% | 1,318,726 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.75% | 346,910 |
| Aug 4, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 193,264 |
| Aug 1, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 361,542 |
| Jul 31, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -0.08% | 557,993 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.68% | 393,803 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -4.39% | 767,226 |
| Jul 28, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.54% | 770,915 |
| Jul 25, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -2.14% | 543,192 |
| Jul 24, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 8.70% | 992,196 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 3.53% | 576,224 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.32% | 521,208 |
| Jul 21, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.96% | 610,824 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 524,948 |
| Jul 17, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.31% | 402,138 |
| Jul 16, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.00% | 644,908 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -2.42% | 977,218 |
| Jul 14, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 305,109 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.29% | 783,115 |
| Jul 10, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.48% | 998,692 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 1,093,986 |
| Jul 8, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 4.39% | 1,076,823 |
| Jul 7, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -3.44% | 1,988,758 |
| Jul 3, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -2.53% | 2,001,655 |
| Jul 2, 2025 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -5.86% | 1,948,547 |
| Jul 1, 2025 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | -0.88% | 970,624 |
| Jun 30, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 4.25% | 1,452,192 |