Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
5.71
-0.28 (-4.64%)
Oct 16, 2026, 3:59 PM EST
Netlist Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.95 | 6.08 | 5.70 | 5.71 | 5.71 | -3.38% | 650,923 |
| Oct 15, 2026 | 5.68 | 6.04 | 5.54 | 5.91 | 5.91 | 2.60% | 1,108,633 |
| Oct 14, 2026 | 6.10 | 6.10 | 5.68 | 5.76 | 5.76 | -7.25% | 1,331,836 |
| Oct 13, 2026 | 5.77 | 6.28 | 5.60 | 6.21 | 6.21 | 2.14% | 1,624,756 |
| Oct 12, 2026 | 6.30 | 6.34 | 5.85 | 6.08 | 6.08 | -4.10% | 1,733,185 |
| Oct 9, 2026 | 6.50 | 6.62 | 6.30 | 6.34 | 6.34 | -1.22% | 1,011,848 |
| Oct 8, 2026 | 6.98 | 7.10 | 6.27 | 6.42 | 6.42 | -7.65% | 3,320,983 |
| Oct 7, 2026 | 6.82 | 7.12 | 6.43 | 6.95 | 6.95 | 4.35% | 5,650,130 |
| Oct 6, 2026 | 6.68 | 6.85 | 6.14 | 6.66 | 6.66 | 17.88% | 6,902,477 |
| Oct 5, 2026 | 5.64 | 5.73 | 5.45 | 5.65 | 5.65 | -0.18% | 859,565 |
| Oct 2, 2026 | 5.68 | 5.75 | 5.59 | 5.66 | 5.66 | -0.36% | 754,684 |
| Oct 1, 2026 | 5.75 | 5.92 | 5.59 | 5.68 | 5.68 | -1.21% | 1,187,275 |
| Sep 30, 2026 | 5.48 | 5.80 | 5.46 | 5.75 | 5.75 | 5.62% | 865,845 |
| Sep 29, 2026 | 5.50 | 5.61 | 5.37 | 5.44 | 5.44 | -0.66% | 748,799 |
| Sep 28, 2026 | 5.65 | 5.68 | 5.27 | 5.48 | 5.48 | -1.44% | 917,018 |
| 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 |