Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.6589
+0.0052 (0.79%)
Oct 28, 2025, 3:59 PM EDT
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 0.66% | 530,089 |
| Oct 27, 2025 | 0.65 | 0.70 | 0.64 | 0.65 | 0.65 | 1.03% | 900,160 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.66% | 1,275,059 |
| Oct 23, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.63% | 828,504 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.08% | 846,844 |
| Oct 21, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -0.57% | 926,957 |
| Oct 20, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.48% | 770,578 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.47% | 819,145 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.45% | 1,236,620 |
| Oct 15, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -0.61% | 614,059 |
| Oct 14, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.47% | 790,266 |
| Oct 13, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.63% | 961,971 |
| Oct 10, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.77% | 2,248,809 |
| Oct 9, 2025 | 0.64 | 0.68 | 0.62 | 0.66 | 0.66 | 4.54% | 2,128,452 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -2.46% | 3,120,942 |
| Oct 7, 2025 | 0.69 | 0.75 | 0.64 | 0.65 | 0.65 | -3.91% | 3,722,281 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.64 | 0.68 | 0.68 | -34.86% | 14,640,733 |
| Oct 3, 2025 | 0.95 | 1.09 | 0.91 | 1.04 | 1.04 | 10.65% | 2,013,284 |
| Oct 2, 2025 | 0.91 | 1.00 | 0.88 | 0.94 | 0.94 | 2.05% | 1,839,316 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -2.33% | 796,386 |
| Sep 30, 2025 | 0.87 | 1.00 | 0.84 | 0.94 | 0.94 | 9.40% | 2,150,192 |
| Sep 29, 2025 | 0.80 | 0.89 | 0.78 | 0.86 | 0.86 | 7.75% | 549,662 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 2.58% | 514,056 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -0.97% | 635,733 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.06% | 150,361 |
| Sep 23, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | -1.01% | 806,110 |
| Sep 22, 2025 | 0.83 | 0.85 | 0.76 | 0.80 | 0.80 | -4.10% | 491,579 |
| Sep 19, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -2.34% | 272,570 |
| Sep 18, 2025 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 2.40% | 473,002 |
| Sep 17, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | -3.49% | 282,524 |
| Sep 16, 2025 | 0.81 | 0.88 | 0.80 | 0.86 | 0.86 | 2.36% | 297,414 |
| Sep 15, 2025 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | 1.08% | 380,633 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -2.52% | 363,175 |
| Sep 11, 2025 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -6.30% | 482,197 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.81 | 0.91 | 0.91 | 0.05% | 934,969 |
| Sep 9, 2025 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | 1.74% | 360,740 |
| 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 |