Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.01	1.04	0.99	1.04	1.04	5.18%	544,173
Feb 5, 2026	1.01	1.04	0.96	0.99	0.99	-5.29%	749,128
Feb 4, 2026	1.10	1.11	0.97	1.04	1.04	-4.15%	1,378,442
Feb 3, 2026	1.18	1.18	1.06	1.09	1.08	-7.26%	1,133,679
Feb 2, 2026	1.18	1.24	1.15	1.17	1.17	-2.50%	610,965
Jan 30, 2026	1.20	1.23	1.16	1.20	1.20	-	505,574
Jan 29, 2026	1.20	1.28	1.19	1.20	1.20	0.84%	896,399
Jan 28, 2026	1.18	1.22	1.15	1.19	1.19	0.93%	540,631
Jan 27, 2026	1.22	1.27	1.12	1.18	1.18	-2.96%	1,465,611
Jan 26, 2026	1.30	1.32	1.20	1.22	1.21	-5.08%	1,020,389
Jan 23, 2026	1.23	1.31	1.18	1.28	1.28	4.92%	1,331,099
Jan 22, 2026	1.12	1.23	1.11	1.22	1.22	8.93%	969,812
Jan 21, 2026	1.15	1.19	1.05	1.12	1.12	-3.28%	1,410,837
Jan 20, 2026	1.25	1.26	1.15	1.16	1.16	-6.16%	1,816,914
Jan 16, 2026	1.13	1.24	1.12	1.23	1.23	10.18%	2,726,771
Jan 15, 2026	1.04	1.20	1.02	1.12	1.12	8.74%	2,465,872
Jan 14, 2026	1.01	1.04	0.97	1.03	1.03	2.59%	1,256,951
Jan 13, 2026	0.96	1.02	0.95	1.00	1.00	4.66%	780,940
Jan 12, 2026	0.95	0.98	0.93	0.96	0.96	2.60%	680,885
Jan 9, 2026	0.96	0.99	0.92	0.94	0.94	-2.60%	1,054,132
Jan 8, 2026	0.99	1.00	0.95	0.96	0.96	-2.31%	988,068
Jan 7, 2026	0.95	0.99	0.94	0.98	0.98	5.68%	1,171,037
Jan 6, 2026	1.01	1.01	0.91	0.93	0.93	-2.32%	1,111,505
Jan 5, 2026	1.00	1.04	0.94	0.95	0.95	-3.98%	2,066,940
Jan 2, 2026	0.90	1.00	0.88	0.99	0.99	11.54%	1,164,424
Dec 31, 2025	0.93	0.98	0.88	0.89	0.89	-4.11%	920,687
Dec 30, 2025	0.92	0.95	0.88	0.93	0.93	4.16%	2,075,609
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