Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	3.35	3.39	3.01	3.08	3.08	-5.23%	1,925,071
Jun 2, 2026	3.34	3.40	3.21	3.25	3.25	-1.22%	1,196,010
Jun 1, 2026	3.17	3.39	3.06	3.29	3.29	7.39%	2,456,858
May 29, 2026	2.89	3.29	2.88	3.06	3.06	5.27%	2,530,785
May 28, 2026	2.94	2.99	2.87	2.91	2.91	1.04%	995,745
May 27, 2026	3.03	3.09	2.81	2.88	2.88	-3.36%	1,184,125
May 26, 2026	3.01	3.14	2.96	2.98	2.98	2.94%	2,053,469
May 22, 2026	2.82	2.93	2.71	2.90	2.90	8.02%	1,613,368
May 21, 2026	2.42	2.71	2.42	2.68	2.68	10.29%	1,247,685
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	-2.88%	973,673
Apr 2, 2026	1.50	1.63	1.36	1.55	1.54	0.95%	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	11.87%	2,479,824