Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.70	2.80	2.65	2.76	2.75	3.94%	698,515
Jul 15, 2026	2.55	2.73	2.54	2.65	2.65	3.11%	871,448
Jul 14, 2026	2.77	2.80	2.50	2.57	2.57	-7.55%	1,383,879
Jul 13, 2026	2.88	2.98	2.78	2.78	2.78	-2.46%	591,618
Jul 10, 2026	2.88	2.92	2.80	2.85	2.85	0.35%	468,514
Jul 9, 2026	2.86	3.06	2.84	2.84	2.84	-0.21%	1,190,438
Jul 8, 2026	2.90	2.90	2.80	2.85	2.85	-1.52%	347,027
Jul 7, 2026	2.99	2.99	2.76	2.89	2.89	-3.99%	826,837
Jul 6, 2026	3.09	3.09	3.00	3.01	3.01	-0.33%	921,392
Jul 2, 2026	2.87	3.03	2.67	3.02	3.02	5.96%	993,180
Jul 1, 2026	3.04	3.08	2.84	2.85	2.85	-7.47%	759,694
Jun 30, 2026	2.99	3.10	2.87	3.08	3.08	3.36%	1,062,721
Jun 29, 2026	2.85	3.09	2.85	2.98	2.98	3.47%	996,018
Jun 26, 2026	2.93	2.98	2.78	2.88	2.88	-2.04%	725,021
Jun 25, 2026	2.73	3.00	2.65	2.94	2.94	9.29%	1,633,852
Jun 24, 2026	2.72	2.80	2.59	2.69	2.69	-	839,457
Jun 23, 2026	2.78	2.82	2.53	2.69	2.69	-2.89%	757,833
Jun 22, 2026	2.46	2.89	2.41	2.77	2.77	-2.81%	1,807,130
Jun 18, 2026	2.67	2.90	2.60	2.85	2.85	12.60%	1,823,001
Jun 17, 2026	2.55	2.60	2.50	2.53	2.53	1.24%	466,108
Jun 16, 2026	2.70	2.75	2.44	2.50	2.50	-5.66%	1,221,697
Jun 15, 2026	2.68	2.74	2.51	2.65	2.65	1.92%	967,144
Jun 12, 2026	2.52	2.69	2.50	2.60	2.60	2.97%	933,581
Jun 11, 2026	2.64	2.67	2.42	2.53	2.53	-2.13%	937,263
Jun 10, 2026	2.45	2.74	2.33	2.58	2.58	3.20%	1,550,668
Jun 9, 2026	2.95	2.98	2.50	2.50	2.50	-15.25%	2,512,256
Jun 8, 2026	2.69	2.95	2.50	2.95	2.95	1.55%	2,495,758
Jun 5, 2026	3.08	3.15	2.77	2.91	2.91	-6.95%	1,629,609
Jun 4, 2026	3.19	3.19	2.95	3.12	3.12	1.36%	1,132,211