Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
2.490
+0.060 (2.47%)
May 21, 2026, 12:33 PM EST
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.45 | 2.51 | 2.44 | 2.47 | - | 1.65% | 104,180 |
| May 20, 2026 | 2.55 | 2.62 | 2.26 | 2.43 | 2.43 | -2.61% | 3,468,512 |
| May 19, 2026 | 2.81 | 2.82 | 2.44 | 2.50 | 2.50 | -11.43% | 3,825,208 |
| May 18, 2026 | 2.63 | 3.10 | 2.62 | 2.82 | 2.82 | -3.86% | 2,237,339 |
| May 15, 2026 | 2.70 | 2.97 | 2.29 | 2.93 | 2.93 | -5.48% | 3,451,728 |
| May 14, 2026 | 3.30 | 3.39 | 2.76 | 3.10 | 3.10 | -5.55% | 3,072,590 |
| May 13, 2026 | 3.08 | 3.44 | 2.97 | 3.28 | 3.28 | 8.86% | 4,932,769 |
| May 12, 2026 | 3.93 | 3.97 | 1.82 | 3.02 | 3.02 | -12.61% | 16,329,684 |
| May 11, 2026 | 3.31 | 3.67 | 3.13 | 3.45 | 3.45 | 14.24% | 11,303,650 |
| May 8, 2026 | 2.76 | 3.09 | 2.76 | 3.02 | 3.02 | 12.69% | 5,884,649 |
| May 7, 2026 | 2.74 | 2.89 | 2.66 | 2.68 | 2.68 | - | 2,604,423 |
| May 6, 2026 | 2.68 | 2.75 | 2.58 | 2.68 | 2.68 | 1.13% | 2,262,174 |
| May 5, 2026 | 2.82 | 2.85 | 2.48 | 2.65 | 2.65 | -3.28% | 3,105,168 |
| May 4, 2026 | 2.52 | 2.84 | 2.52 | 2.74 | 2.74 | 9.60% | 4,782,508 |
| May 1, 2026 | 2.30 | 2.65 | 2.22 | 2.50 | 2.50 | 7.76% | 2,552,614 |
| Apr 30, 2026 | 2.12 | 2.35 | 2.12 | 2.32 | 2.32 | 8.92% | 1,776,172 |
| Apr 29, 2026 | 2.19 | 2.19 | 2.05 | 2.13 | 2.13 | 1.43% | 948,624 |
| Apr 28, 2026 | 2.20 | 2.21 | 1.99 | 2.10 | 2.10 | -3.67% | 1,581,627 |
| Apr 27, 2026 | 2.27 | 2.34 | 2.06 | 2.18 | 2.18 | -3.11% | 2,198,798 |
| Apr 24, 2026 | 2.20 | 2.25 | 2.15 | 2.25 | 2.25 | 5.14% | 2,200,522 |
| Apr 23, 2026 | 2.15 | 2.25 | 2.08 | 2.14 | 2.14 | 1.90% | 2,066,492 |
| Apr 22, 2026 | 1.90 | 2.12 | 1.88 | 2.10 | 2.10 | 11.70% | 2,081,314 |
| Apr 21, 2026 | 1.87 | 1.93 | 1.86 | 1.88 | 1.88 | 0.80% | 1,180,986 |
| Apr 20, 2026 | 1.79 | 1.89 | 1.78 | 1.87 | 1.87 | 4.78% | 1,571,548 |
| Apr 17, 2026 | 1.77 | 1.84 | 1.72 | 1.78 | 1.78 | - | 891,467 |
| Apr 16, 2026 | 1.71 | 1.84 | 1.70 | 1.78 | 1.78 | 4.09% | 1,072,393 |
| Apr 15, 2026 | 1.58 | 1.72 | 1.56 | 1.71 | 1.71 | 10.32% | 1,031,830 |
| Apr 14, 2026 | 1.50 | 1.62 | 1.48 | 1.55 | 1.55 | 4.03% | 1,190,417 |
| Apr 13, 2026 | 1.55 | 1.58 | 1.46 | 1.49 | 1.49 | -1.97% | 661,666 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -1.94% | 782,618 |
| Apr 9, 2026 | 1.56 | 1.57 | 1.47 | 1.55 | 1.55 | 1.97% | 709,551 |
| Apr 8, 2026 | 1.60 | 1.66 | 1.47 | 1.52 | 1.52 | 2.70% | 1,333,863 |
| Apr 7, 2026 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 1,007,291 |
| Apr 6, 2026 | 1.51 | 1.57 | 1.42 | 1.50 | 1.50 | -2.91% | 973,673 |
| Apr 2, 2026 | 1.50 | 1.63 | 1.36 | 1.55 | 1.54 | 0.98% | 1,362,553 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.50 | 1.53 | 1.53 | -1.92% | 891,126 |
| Mar 31, 2026 | 1.41 | 1.64 | 1.26 | 1.56 | 1.56 | 11.83% | 2,479,824 |
| Mar 30, 2026 | 1.80 | 1.81 | 1.30 | 1.40 | 1.39 | -20.29% | 1,836,173 |
| Mar 27, 2026 | 1.71 | 1.77 | 1.61 | 1.75 | 1.75 | 1.74% | 1,228,698 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | -8.99% | 1,528,860 |
| Mar 25, 2026 | 1.88 | 1.93 | 1.81 | 1.89 | 1.89 | 2.83% | 2,195,333 |
| Mar 24, 2026 | 1.72 | 1.86 | 1.72 | 1.84 | 1.84 | 10.06% | 2,495,976 |
| Mar 23, 2026 | 1.50 | 1.69 | 1.47 | 1.67 | 1.67 | 6.37% | 1,253,222 |
| 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 |