Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.88	0.90	0.83	0.89	0.89	2.30%	894,853
Dec 26, 2025	0.87	0.88	0.82	0.87	0.87	0.46%	757,988
Dec 24, 2025	0.86	0.87	0.85	0.87	0.87	1.29%	155,016
Dec 23, 2025	0.84	0.87	0.81	0.86	0.86	0.73%	398,322
Dec 22, 2025	0.78	0.86	0.78	0.85	0.85	3.54%	982,900
Dec 19, 2025	0.84	0.84	0.79	0.82	0.82	-0.73%	270,485
Dec 18, 2025	0.84	0.85	0.80	0.83	0.83	-1.08%	487,946
Dec 17, 2025	0.78	0.84	0.78	0.83	0.83	6.89%	305,737
Dec 16, 2025	0.82	0.87	0.75	0.78	0.78	-5.55%	1,227,603
Dec 15, 2025	0.79	0.83	0.79	0.83	0.83	4.67%	658,054
Dec 12, 2025	0.79	0.84	0.78	0.79	0.79	1.02%	1,775,489
Dec 11, 2025	0.73	0.79	0.70	0.78	0.78	13.30%	1,288,399
Dec 10, 2025	0.70	0.72	0.69	0.69	0.69	-0.98%	449,562
Dec 9, 2025	0.69	0.73	0.68	0.70	0.70	0.29%	955,738
Dec 8, 2025	0.71	0.71	0.69	0.70	0.70	-3.81%	517,577
Dec 5, 2025	0.76	0.77	0.69	0.72	0.72	-4.92%	1,083,906
Dec 4, 2025	0.77	0.78	0.73	0.76	0.76	2.69%	654,193
Dec 3, 2025	0.79	0.79	0.72	0.74	0.74	-0.28%	566,485
Dec 2, 2025	0.80	0.81	0.73	0.74	0.74	-3.50%	1,801,967
Dec 1, 2025	0.63	0.77	0.63	0.77	0.77	22.45%	4,346,070
Nov 28, 2025	0.64	0.65	0.61	0.63	0.63	-1.15%	338,631
Nov 26, 2025	0.56	0.65	0.56	0.64	0.64	5.62%	560,844
Nov 25, 2025	0.64	0.65	0.60	0.60	0.60	0.25%	639,490
Nov 24, 2025	0.54	0.62	0.54	0.60	0.60	5.04%	702,336
Nov 21, 2025	0.55	0.60	0.50	0.57	0.57	5.76%	1,019,589
Nov 20, 2025	0.61	0.61	0.50	0.54	0.54	-6.88%	1,005,486
Nov 19, 2025	0.57	0.62	0.55	0.58	0.58	1.75%	611,036
Nov 18, 2025	0.57	0.60	0.56	0.57	0.57	0.14%	504,923
Nov 17, 2025	0.56	0.62	0.55	0.57	0.57	2.28%	358,680
Nov 14, 2025	0.59	0.60	0.45	0.56	0.56	-5.05%	1,759,997
Nov 13, 2025	0.62	0.62	0.58	0.59	0.59	-5.45%	986,844
Nov 12, 2025	0.63	0.63	0.60	0.62	0.62	1.26%	470,179
Nov 11, 2025	0.61	0.62	0.61	0.61	0.61	-0.33%	467,382
Nov 10, 2025	0.61	0.63	0.61	0.61	0.61	0.02%	429,633
Nov 7, 2025	0.61	0.62	0.61	0.61	0.61	0.02%	303,689
Nov 6, 2025	0.68	0.68	0.61	0.61	0.61	-2.07%	542,487
Nov 5, 2025	0.62	0.65	0.61	0.63	0.63	0.48%	488,624
Nov 4, 2025	0.62	0.65	0.61	0.62	0.62	-2.48%	749,713
Nov 3, 2025	0.64	0.65	0.62	0.64	0.64	0.76%	409,726
Oct 31, 2025	0.64	0.65	0.63	0.64	0.64	-1.38%	586,506
Oct 30, 2025	0.65	0.66	0.63	0.64	0.64	-1.23%	727,698
Oct 29, 2025	0.66	0.66	0.64	0.65	0.65	-1.05%	792,409
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	-0.58%	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	0.62	0.61	0.47%	819,145