Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
1.195
+0.019 (1.62%)
At close: Feb 27, 2026
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 1.62% | 448,253 |
| Feb 26, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | 0.09% | 759,781 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.17 | -0.09% | 568,981 |
| Feb 24, 2026 | 1.09 | 1.21 | 1.07 | 1.18 | 1.18 | 6.04% | 942,883 |
| Feb 23, 2026 | 1.15 | 1.20 | 1.08 | 1.11 | 1.11 | -1.86% | 878,103 |
| Feb 20, 2026 | 0.97 | 1.28 | 0.94 | 1.13 | 1.13 | 19.07% | 3,378,507 |
| Feb 19, 2026 | 0.98 | 0.99 | 0.80 | 0.95 | 0.95 | -8.31% | 2,694,330 |
| Feb 18, 2026 | 1.04 | 1.09 | 0.99 | 1.04 | 1.04 | -2.36% | 452,995 |
| Feb 17, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 496,674 |
| Feb 13, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 348,184 |
| Feb 12, 2026 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 1,046,734 |
| Feb 11, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 423,900 |
| Feb 10, 2026 | 1.10 | 1.17 | 1.05 | 1.08 | 1.08 | -5.26% | 381,264 |
| Feb 9, 2026 | 1.04 | 1.16 | 1.00 | 1.14 | 1.14 | 10.04% | 666,503 |
| 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 |