Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.8450
+0.0600 (7.64%)
Aug 15, 2025, 3:59 PM EDT
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.69 | 0.71 | 0.64 | 0.67 | 0.67 | 1.67% | 2,926,732 |
| Jun 26, 2025 | 0.67 | 0.71 | 0.65 | 0.66 | 0.66 | 0.35% | 1,930,034 |
| Jun 25, 2025 | 0.68 | 0.75 | 0.65 | 0.66 | 0.66 | 4.17% | 6,821,118 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.61 | 0.64 | 0.64 | -38.35% | 19,038,352 |
| Jun 23, 2025 | 1.07 | 1.08 | 0.96 | 1.03 | 1.03 | 7.63% | 1,488,388 |
| Jun 20, 2025 | 0.80 | 1.06 | 0.78 | 0.96 | 0.96 | 36.71% | 2,991,817 |
| Jun 18, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.29% | 254,228 |
| Jun 17, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -4.87% | 307,836 |
| Jun 16, 2025 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -0.07% | 671,268 |
| Jun 13, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 2.12% | 318,791 |
| Jun 12, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 2.67% | 287,447 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.94% | 438,309 |
| Jun 10, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -1.74% | 429,908 |
| Jun 9, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.18% | 336,702 |
| Jun 6, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.89% | 217,214 |
| Jun 5, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 240,906 |