Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.8900
-0.0100 (-1.11%)
Apr 17, 2025, 4:00 PM EDT

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.900.920.890.890.89-1.56%179,800
Apr 16, 20250.890.950.870.900.90-1.10%123,959
Apr 15, 20250.930.930.890.910.91-0.66%215,730
Apr 14, 20250.921.000.900.920.92-2.03%205,168
Apr 11, 20250.941.000.920.940.941.25%207,809
Apr 10, 20250.990.990.910.920.92-5.77%264,106
Apr 9, 20250.890.990.890.980.988.53%536,320
Apr 8, 20250.840.950.820.900.909.12%630,804
Apr 7, 20250.820.860.800.830.83-4.89%812,057
Apr 4, 20250.900.940.820.870.87-5.45%378,927
Apr 3, 20250.970.990.870.920.92-5.62%524,532
Apr 2, 20251.011.010.950.970.97-0.52%330,310
Apr 1, 20250.970.990.960.980.981.77%187,006
Mar 31, 20250.971.030.960.960.96-5.77%384,759
Mar 28, 20251.061.070.961.021.02-2.67%336,033
Mar 27, 20251.021.100.981.051.05-1.41%498,015
Mar 26, 20251.071.120.931.071.070.09%747,628
Mar 25, 20251.181.271.041.061.06-8.28%1,154,196
Mar 24, 20251.131.321.051.161.164.50%2,311,009
Mar 21, 20251.061.191.051.111.116.02%1,999,733
Mar 20, 20250.891.050.861.051.0531.11%1,256,528
Mar 19, 20251.101.100.770.800.80-27.41%2,511,628
Mar 18, 20251.131.161.051.101.10-3.51%592,804
Mar 17, 20251.201.201.111.141.14-4.20%940,005
Mar 14, 20251.061.251.031.191.197.21%1,238,873
Mar 13, 20251.241.251.091.111.11-10.48%1,005,086
Mar 12, 20251.011.241.011.241.2426.53%1,778,279
Mar 11, 20251.081.080.880.980.98-6.67%1,033,878
Mar 10, 20251.001.100.981.051.056.45%1,148,432
Mar 7, 20250.831.000.790.990.9922.99%1,351,970
Mar 6, 20250.830.860.780.800.80-3.14%394,406
Mar 5, 20250.850.870.790.830.83-4.83%650,432
Mar 4, 20250.670.930.650.870.8730.43%2,401,218
Mar 3, 20250.640.680.640.670.671.08%248,559
Feb 28, 20250.650.670.640.660.66-0.02%208,022
Feb 27, 20250.660.670.640.660.660.94%162,455
Feb 26, 20250.660.670.640.650.652.97%260,378
Feb 25, 20250.680.690.630.640.64-6.07%766,329
Feb 24, 20250.690.700.650.680.680.15%596,887
Feb 21, 20250.680.710.660.670.67-2.75%491,185
Feb 20, 20250.670.720.660.690.693.96%742,859
Feb 19, 20250.660.680.660.670.671.61%176,896
Feb 18, 20250.690.690.650.660.66-4.78%484,452
Feb 14, 20250.670.700.650.690.692.99%384,462
Feb 13, 20250.670.690.660.670.67-0.89%286,486
Feb 12, 20250.680.690.660.680.680.52%187,130
Feb 11, 20250.680.700.650.670.67-0.96%233,190
Feb 10, 20250.700.730.630.680.68-2.30%629,608
Feb 7, 20250.650.700.640.700.707.75%578,022
Feb 6, 20250.650.670.630.650.65-0.92%509,639