Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.68	0.68	0.62	0.64	-	-2.46%	1,566,682
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
Aug 18, 2025	0.84	0.87	0.81	0.86	0.86	4.97%	887,857
Aug 15, 2025	0.79	0.85	0.77	0.82	0.82	4.14%	346,164
Aug 14, 2025	0.79	0.81	0.77	0.79	0.79	0.96%	692,913
Aug 13, 2025	0.73	0.80	0.71	0.78	0.78	6.51%	925,840
Aug 12, 2025	0.67	0.73	0.67	0.73	0.73	6.18%	573,719
Aug 11, 2025	0.70	0.70	0.65	0.69	0.69	-1.77%	657,564
Aug 8, 2025	0.71	0.72	0.68	0.70	0.70	-0.61%	479,332
Aug 7, 2025	0.69	0.73	0.68	0.70	0.70	2.08%	638,350
Aug 6, 2025	0.70	0.73	0.67	0.69	0.69	2.97%	1,318,726
Aug 5, 2025	0.66	0.67	0.65	0.67	0.67	0.75%	346,910
Aug 4, 2025	0.65	0.67	0.65	0.67	0.67	0.76%	193,264
Aug 1, 2025	0.65	0.67	0.65	0.66	0.66	-	361,542
Jul 31, 2025	0.65	0.68	0.64	0.66	0.66	-0.08%	557,993
Jul 30, 2025	0.67	0.68	0.65	0.66	0.66	-0.68%	393,803