Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
5.70
+0.50 (9.62%)
At close: Nov 6, 2026
Netlist Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.40 | 5.77 | 5.27 | 5.70 | 5.70 | 9.62% | 1,241,722 |
| Nov 5, 2026 | 5.99 | 6.00 | 5.00 | 5.20 | 5.20 | -13.19% | 3,247,211 |
| Nov 4, 2026 | 6.10 | 6.16 | 5.84 | 5.99 | 5.99 | -3.65% | 1,371,417 |
| Nov 3, 2026 | 6.43 | 6.55 | 6.20 | 6.22 | 6.22 | -1.94% | 766,000 |
| Nov 2, 2026 | 6.22 | 6.38 | 6.15 | 6.34 | 6.34 | 0.32% | 1,093,078 |
| Oct 30, 2026 | 6.80 | 6.81 | 6.11 | 6.32 | 6.32 | -8.41% | 2,493,177 |
| Oct 29, 2026 | 6.98 | 7.02 | 6.77 | 6.90 | 6.90 | -1.29% | 1,271,328 |
| Oct 28, 2026 | 6.68 | 7.03 | 6.67 | 6.99 | 6.99 | 5.43% | 2,578,425 |
| Oct 27, 2026 | 6.55 | 6.75 | 6.53 | 6.63 | 6.63 | 2.95% | 1,913,953 |
| Oct 26, 2026 | 5.80 | 6.49 | 5.66 | 6.44 | 6.44 | 9.82% | 3,187,874 |
| Oct 23, 2026 | 5.81 | 5.98 | 5.77 | 5.86 | 5.86 | 0.93% | 499,661 |
| Oct 22, 2026 | 6.03 | 6.08 | 5.75 | 5.81 | 5.81 | -5.34% | 1,167,310 |
| Oct 21, 2026 | 5.89 | 6.28 | 5.87 | 6.14 | 6.14 | 4.67% | 1,103,668 |
| Oct 20, 2026 | 5.96 | 6.08 | 5.80 | 5.86 | 5.86 | -1.45% | 673,596 |
| Oct 19, 2026 | 5.77 | 6.01 | 5.70 | 5.95 | 5.95 | 3.66% | 703,184 |
| Oct 16, 2026 | 5.99 | 6.10 | 5.70 | 5.74 | 5.74 | -2.88% | 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 |