Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
1.570
-0.060 (-3.68%)
At close: Mar 20, 2026
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.66 | 1.69 | 1.52 | 1.57 | 1.57 | -3.68% | 709,536 |
| Mar 19, 2026 | 1.63 | 1.70 | 1.58 | 1.63 | 1.63 | 0.62% | 1,093,522 |
| Mar 18, 2026 | 1.60 | 1.64 | 1.52 | 1.62 | 1.62 | 1.25% | 1,132,079 |
| Mar 17, 2026 | 1.66 | 1.74 | 1.55 | 1.60 | 1.60 | -2.79% | 2,189,020 |
| Mar 16, 2026 | 1.52 | 1.73 | 1.49 | 1.65 | 1.65 | 10.47% | 2,453,018 |
| Mar 13, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | 2.05% | 1,417,137 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.31 | 1.46 | 1.46 | 8.15% | 2,425,738 |
| Mar 11, 2026 | 1.25 | 1.37 | 1.22 | 1.35 | 1.35 | 8.70% | 1,427,838 |
| Mar 10, 2026 | 1.20 | 1.28 | 1.19 | 1.24 | 1.24 | 3.50% | 1,030,340 |
| Mar 9, 2026 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -1.32% | 856,423 |
| Mar 6, 2026 | 1.35 | 1.36 | 1.16 | 1.22 | 1.22 | -3.49% | 1,748,186 |
| Mar 5, 2026 | 1.21 | 1.29 | 1.17 | 1.26 | 1.26 | 3.45% | 774,177 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.17 | 1.22 | 1.22 | -2.17% | 595,943 |
| Mar 3, 2026 | 1.26 | 1.37 | 1.22 | 1.25 | 1.25 | 0.32% | 1,401,383 |
| Mar 2, 2026 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 3.85% | 939,907 |
| 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 |