Netlist, Inc. (NLST)
OTCMKTS
· Delayed Price · Currency is USD
0.8375
+0.0059 (0.71%)
May 9, 2025, 3:59 PM EDT
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.71% | 349,895 |
| May 8, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.93% | 233,097 |
| May 7, 2025 | 0.86 | 0.89 | 0.82 | 0.85 | 0.85 | -4.18% | 272,603 |
| May 6, 2025 | 0.87 | 0.90 | 0.83 | 0.89 | 0.89 | 1.61% | 308,025 |
| May 5, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -2.13% | 326,020 |
| May 2, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 2.30% | 323,254 |
| May 1, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 128,586 |
| Apr 30, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -3.37% | 292,224 |
| Apr 29, 2025 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 2.53% | 287,307 |
| Apr 28, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -1.36% | 235,166 |
| Apr 25, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.21% | 221,054 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -0.01% | 118,254 |
| Apr 23, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 2.51% | 111,440 |
| Apr 22, 2025 | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | 2.09% | 277,039 |
| Apr 21, 2025 | 0.93 | 0.97 | 0.86 | 0.86 | 0.86 | -2.93% | 208,606 |
| Apr 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.56% | 179,800 |
| Apr 16, 2025 | 0.89 | 0.95 | 0.87 | 0.90 | 0.90 | -1.10% | 123,959 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.66% | 215,730 |
| Apr 14, 2025 | 0.92 | 1.00 | 0.90 | 0.92 | 0.92 | -2.03% | 205,168 |
| Apr 11, 2025 | 0.94 | 1.00 | 0.92 | 0.94 | 0.94 | 1.25% | 207,809 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -5.77% | 264,106 |
| Apr 9, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 8.53% | 536,320 |
| Apr 8, 2025 | 0.84 | 0.95 | 0.82 | 0.90 | 0.90 | 9.12% | 630,804 |
| Apr 7, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | -4.89% | 812,057 |
| Apr 4, 2025 | 0.90 | 0.94 | 0.82 | 0.87 | 0.87 | -5.45% | 378,927 |
| Apr 3, 2025 | 0.97 | 0.99 | 0.87 | 0.92 | 0.92 | -5.62% | 524,532 |
| Apr 2, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.52% | 330,310 |
| Apr 1, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.77% | 187,006 |
| Mar 31, 2025 | 0.97 | 1.03 | 0.96 | 0.96 | 0.96 | -5.77% | 384,759 |
| Mar 28, 2025 | 1.06 | 1.07 | 0.96 | 1.02 | 1.02 | -2.67% | 336,033 |
| Mar 27, 2025 | 1.02 | 1.10 | 0.98 | 1.05 | 1.05 | -1.41% | 498,015 |
| Mar 26, 2025 | 1.07 | 1.12 | 0.93 | 1.07 | 1.07 | 0.09% | 747,628 |
| Mar 25, 2025 | 1.18 | 1.27 | 1.04 | 1.06 | 1.06 | -8.28% | 1,154,196 |
| Mar 24, 2025 | 1.13 | 1.32 | 1.05 | 1.16 | 1.16 | 4.50% | 2,311,009 |
| Mar 21, 2025 | 1.06 | 1.19 | 1.05 | 1.11 | 1.11 | 6.02% | 1,999,733 |
| Mar 20, 2025 | 0.89 | 1.05 | 0.86 | 1.05 | 1.05 | 31.11% | 1,256,528 |
| Mar 19, 2025 | 1.10 | 1.10 | 0.77 | 0.80 | 0.80 | -27.41% | 2,511,628 |
| Mar 18, 2025 | 1.13 | 1.16 | 1.05 | 1.10 | 1.10 | -3.51% | 592,804 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -4.20% | 940,005 |
| Mar 14, 2025 | 1.06 | 1.25 | 1.03 | 1.19 | 1.19 | 7.21% | 1,238,873 |
| Mar 13, 2025 | 1.24 | 1.25 | 1.09 | 1.11 | 1.11 | -10.48% | 1,005,086 |
| Mar 12, 2025 | 1.01 | 1.24 | 1.01 | 1.24 | 1.24 | 26.53% | 1,778,279 |
| Mar 11, 2025 | 1.08 | 1.08 | 0.88 | 0.98 | 0.98 | -6.67% | 1,033,878 |
| Mar 10, 2025 | 1.00 | 1.10 | 0.98 | 1.05 | 1.05 | 6.45% | 1,148,432 |
| Mar 7, 2025 | 0.83 | 1.00 | 0.79 | 0.99 | 0.99 | 22.99% | 1,351,970 |
| Mar 6, 2025 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -3.14% | 394,406 |
| Mar 5, 2025 | 0.85 | 0.87 | 0.79 | 0.83 | 0.83 | -4.83% | 650,432 |
| Mar 4, 2025 | 0.67 | 0.93 | 0.65 | 0.87 | 0.87 | 30.43% | 2,401,218 |
| Mar 3, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 1.08% | 248,559 |
| Feb 28, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.02% | 208,022 |