Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.73	0.74	0.72	0.72	0.72	-3.35%	114,057
Jun 3, 2025	0.73	0.74	0.71	0.74	0.74	2.76%	168,244
Jun 2, 2025	0.75	0.75	0.71	0.72	0.72	-1.37%	321,206
May 30, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	329,721
May 29, 2025	0.75	0.76	0.73	0.74	0.74	-0.03%	169,844
May 28, 2025	0.75	0.75	0.73	0.74	0.74	0.85%	268,943
May 27, 2025	0.73	0.74	0.71	0.73	0.73	0.54%	262,568
May 23, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	115,346
May 22, 2025	0.77	0.79	0.71	0.74	0.74	-3.88%	513,428
May 21, 2025	0.72	0.79	0.72	0.77	0.77	4.40%	525,083
May 20, 2025	0.71	0.76	0.71	0.74	0.74	3.72%	379,785
May 19, 2025	0.71	0.74	0.71	0.71	0.71	-3.25%	356,871
May 16, 2025	0.71	0.75	0.71	0.73	0.73	-1.02%	176,250
May 15, 2025	0.76	0.76	0.67	0.74	0.74	-1.00%	1,090,345
May 14, 2025	0.80	0.80	0.71	0.75	0.75	-7.29%	2,162,523
May 13, 2025	0.85	0.85	0.77	0.81	0.81	-3.10%	999,154
May 12, 2025	0.85	0.86	0.82	0.83	0.83	-0.31%	347,924
May 9, 2025	0.82	0.86	0.82	0.84	0.84	0.71%	349,895
May 8, 2025	0.85	0.85	0.82	0.83	0.83	-1.93%	233,097
May 7, 2025	0.86	0.89	0.82	0.85	0.85	-4.18%	272,603
May 6, 2025	0.87	0.90	0.83	0.89	0.89	1.61%	308,025
May 5, 2025	0.90	0.92	0.86	0.87	0.87	-2.13%	326,020
May 2, 2025	0.86	0.90	0.85	0.89	0.89	2.30%	323,254
May 1, 2025	0.88	0.88	0.85	0.87	0.87	1.16%	128,586
Apr 30, 2025	0.90	0.91	0.85	0.86	0.86	-3.37%	292,224
Apr 29, 2025	0.85	0.90	0.84	0.89	0.89	2.53%	287,307
Apr 28, 2025	0.87	0.89	0.84	0.87	0.87	-1.36%	235,166
Apr 25, 2025	0.90	0.91	0.86	0.88	0.88	-2.21%	221,054
Apr 24, 2025	0.91	0.91	0.87	0.90	0.90	-0.01%	118,254
Apr 23, 2025	0.89	0.91	0.86	0.90	0.90	2.51%	111,440
Apr 22, 2025	0.87	0.92	0.86	0.88	0.88	2.09%	277,039
Apr 21, 2025	0.93	0.97	0.86	0.86	0.86	-2.93%	208,606
Apr 17, 2025	0.90	0.92	0.89	0.89	0.89	-1.56%	179,800
Apr 16, 2025	0.89	0.95	0.87	0.90	0.90	-1.10%	123,959
Apr 15, 2025	0.93	0.93	0.89	0.91	0.91	-0.66%	215,730
Apr 14, 2025	0.92	1.00	0.90	0.92	0.92	-2.03%	205,168
Apr 11, 2025	0.94	1.00	0.92	0.94	0.94	1.25%	207,809
Apr 10, 2025	0.99	0.99	0.91	0.92	0.92	-5.77%	264,106
Apr 9, 2025	0.89	0.99	0.89	0.98	0.98	8.53%	536,320
Apr 8, 2025	0.84	0.95	0.82	0.90	0.90	9.12%	630,804
Apr 7, 2025	0.82	0.86	0.80	0.83	0.83	-4.89%	812,057
Apr 4, 2025	0.90	0.94	0.82	0.87	0.87	-5.45%	378,927
Apr 3, 2025	0.97	0.99	0.87	0.92	0.92	-5.62%	524,532
Apr 2, 2025	1.01	1.01	0.95	0.97	0.97	-0.52%	330,310
Apr 1, 2025	0.97	0.99	0.96	0.98	0.98	1.77%	187,006
Mar 31, 2025	0.97	1.03	0.96	0.96	0.96	-5.77%	384,759
Mar 28, 2025	1.06	1.07	0.96	1.02	1.02	-2.67%	336,033
Mar 27, 2025	1.02	1.10	0.98	1.05	1.05	-1.41%	498,015