Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
5.56
-0.06 (-1.07%)
At close: Sep 25, 2026
Netlist Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.70 | 5.80 | 5.35 | 5.56 | 5.56 | -1.07% | 914,323 |
| Sep 24, 2026 | 6.07 | 6.12 | 5.56 | 5.62 | 5.62 | -4.75% | 2,175,984 |
| Sep 23, 2026 | 5.60 | 5.99 | 5.32 | 5.90 | 5.90 | 12.17% | 3,161,839 |
| Sep 22, 2026 | 5.16 | 5.30 | 5.11 | 5.26 | 5.26 | 3.14% | 791,831 |
| Sep 21, 2026 | 5.03 | 5.24 | 4.96 | 5.10 | 5.10 | 3.62% | 999,677 |
| Sep 18, 2026 | 4.73 | 5.14 | 4.68 | 4.92 | 4.92 | 2.97% | 1,359,274 |
| Sep 17, 2026 | 4.87 | 4.87 | 4.68 | 4.78 | 4.78 | -0.42% | 729,025 |
| Sep 16, 2026 | 4.63 | 4.85 | 4.44 | 4.80 | 4.80 | 3.67% | 1,223,725 |
| Sep 15, 2026 | 4.77 | 4.93 | 4.36 | 4.63 | 4.63 | -1.84% | 1,352,951 |
| Sep 14, 2026 | 4.80 | 4.84 | 4.70 | 4.72 | 4.72 | -2.68% | 851,781 |
| Sep 11, 2026 | 4.71 | 4.94 | 4.60 | 4.85 | 4.85 | 4.24% | 933,181 |
| Sep 10, 2026 | 4.43 | 4.77 | 4.26 | 4.65 | 4.65 | 0.43% | 2,087,359 |
| Sep 9, 2026 | 5.03 | 5.21 | 4.63 | 4.63 | 4.63 | -7.77% | 3,001,114 |
| Sep 8, 2026 | 5.02 | 5.25 | 4.63 | 5.02 | 5.02 | - | 3,160,738 |
| Sep 4, 2026 | 5.46 | 5.73 | 4.91 | 5.02 | 5.02 | -9.71% | 4,323,732 |
| Sep 3, 2026 | 5.27 | 5.70 | 5.26 | 5.56 | 5.56 | 7.54% | 2,362,809 |
| Sep 2, 2026 | 6.65 | 6.81 | 4.85 | 5.17 | 5.17 | -22.26% | 13,610,213 |
| Sep 1, 2026 | 6.98 | 6.98 | 6.51 | 6.65 | 6.65 | -2.49% | 2,008,241 |
| Aug 31, 2026 | 6.70 | 6.99 | 6.66 | 6.82 | 6.82 | 2.87% | 4,062,838 |
| Aug 28, 2026 | 6.20 | 6.64 | 6.16 | 6.63 | 6.63 | 9.05% | 3,281,243 |
| Aug 27, 2026 | 5.85 | 6.44 | 5.81 | 6.08 | 6.08 | 6.15% | 3,703,101 |
| Aug 26, 2026 | 5.10 | 5.94 | 4.95 | 5.73 | 5.73 | 11.97% | 1,705,874 |
| Aug 25, 2026 | 5.13 | 5.33 | 5.04 | 5.12 | 5.12 | 0.10% | 970,583 |
| Aug 24, 2026 | 4.94 | 5.18 | 4.52 | 5.11 | 5.11 | 0.79% | 3,419,226 |
| Aug 21, 2026 | 5.35 | 5.49 | 4.98 | 5.07 | 5.07 | -4.88% | 2,884,068 |
| Aug 20, 2026 | 6.13 | 6.15 | 5.08 | 5.33 | 5.33 | -13.19% | 5,160,489 |
| Aug 19, 2026 | 6.40 | 6.63 | 5.90 | 6.14 | 6.14 | -4.06% | 2,759,726 |
| Aug 18, 2026 | 6.14 | 6.44 | 5.42 | 6.40 | 6.40 | 6.14% | 4,547,158 |
| Aug 17, 2026 | 6.14 | 7.00 | 5.63 | 6.03 | 6.03 | 2.55% | 11,872,861 |
| Aug 14, 2026 | 5.06 | 5.98 | 5.06 | 5.88 | 5.88 | 18.55% | 4,562,223 |
| Aug 13, 2026 | 4.95 | 5.23 | 4.76 | 4.96 | 4.96 | 0.61% | 5,933,856 |
| Aug 12, 2026 | 4.43 | 4.94 | 4.32 | 4.93 | 4.93 | 14.92% | 6,999,136 |
| Aug 11, 2026 | 4.05 | 4.35 | 3.92 | 4.29 | 4.29 | 6.45% | 5,540,792 |
| Aug 10, 2026 | 4.03 | 4.14 | 3.97 | 4.03 | 4.03 | 2.81% | 2,198,427 |
| Aug 7, 2026 | 3.83 | 4.03 | 3.83 | 3.92 | 3.92 | 2.62% | 2,489,875 |
| Aug 6, 2026 | 4.22 | 4.22 | 3.69 | 3.82 | 3.82 | -5.75% | 6,261,180 |
| Aug 5, 2026 | 3.23 | 4.10 | 3.22 | 4.05 | 4.05 | 58.32% | 11,800,735 |
| Aug 4, 2026 | 2.33 | 2.57 | 2.33 | 2.56 | 2.56 | 9.87% | 1,030,284 |
| Aug 3, 2026 | 2.34 | 2.41 | 2.28 | 2.33 | 2.33 | -0.85% | 935,942 |
| Jul 31, 2026 | 2.46 | 2.46 | 2.31 | 2.35 | 2.35 | -1.43% | 420,639 |
| Jul 30, 2026 | 2.50 | 2.58 | 2.32 | 2.38 | 2.38 | -2.49% | 1,446,055 |
| Jul 29, 2026 | 2.30 | 2.46 | 2.29 | 2.45 | 2.45 | 0.58% | 989,384 |
| Jul 28, 2026 | 2.41 | 2.46 | 2.13 | 2.43 | 2.43 | -0.51% | 1,833,006 |
| Jul 27, 2026 | 2.50 | 2.51 | 2.32 | 2.44 | 2.44 | -2.26% | 891,467 |
| Jul 24, 2026 | 2.47 | 2.52 | 2.38 | 2.50 | 2.50 | 0.81% | 540,746 |
| Jul 23, 2026 | 2.55 | 2.58 | 2.35 | 2.48 | 2.48 | -1.98% | 671,741 |
| Jul 22, 2026 | 2.50 | 2.53 | 2.40 | 2.53 | 2.53 | 2.18% | 447,936 |
| Jul 21, 2026 | 2.47 | 2.59 | 2.40 | 2.48 | 2.48 | -0.88% | 1,012,214 |
| Jul 20, 2026 | 2.55 | 2.66 | 2.47 | 2.50 | 2.50 | -2.42% | 721,086 |
| Jul 17, 2026 | 2.83 | 2.84 | 2.56 | 2.56 | 2.56 | -7.06% | 776,438 |