Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Netlist, Inc. - Common Stock (OP:NLST)

0.8065 -0.0135 (-1.65%)
Streaming Delayed Price Updated: 11:15 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 0.8300 0.8400 0.8000 0.8200 130,321 -0.02(-2.38%)
Aug 22, 2025 0.8800 0.8800 0.8000 0.8400 260,301 -0.01(-0.59%)
Aug 21, 2025 0.8600 0.8753 0.8000 0.8450 328,325 +0.01(+0.60%)
Aug 20, 2025 0.8799 0.8799 0.7331 0.8400 681,932 -0.04(-4.44%)
Aug 19, 2025 0.8480 0.8800 0.8350 0.8790 588,660 +0.02(+2.44%)
Aug 18, 2025 0.8300 0.8711 0.8100 0.8581 887,857 +0.04(+4.97%)
Aug 15, 2025 0.7900 0.8450 0.7700 0.8175 346,164 +0.03(+4.14%)
Aug 14, 2025 0.7901 0.8100 0.7700 0.7850 692,913 +0.01(+0.96%)
Aug 13, 2025 0.7299 0.8000 0.7120 0.7775 925,840 +0.05(+6.51%)
Aug 12, 2025 0.6700 0.7300 0.6700 0.7300 573,719 +0.04(+6.18%)
Aug 11, 2025 0.6999 0.7000 0.6501 0.6875 657,564 -0.01(-1.77%)
Aug 08, 2025 0.7100 0.7200 0.6770 0.6999 479,332 -0.00(-0.61%)
Aug 07, 2025 0.6900 0.7300 0.6750 0.7042 638,350 +0.01(+2.07%)
Aug 06, 2025 0.7000 0.7300 0.6656 0.6899 1,318,726 +0.02(+2.97%)
Aug 05, 2025 0.6580 0.6700 0.6510 0.6700 346,910 +0.01(+0.75%)
Aug 04, 2025 0.6650 0.6730 0.6450 0.6650 193,264 +0.01(+0.76%)
Aug 01, 2025 0.6600 0.6700 0.6450 0.6600 361,542 +0.00(+0.00%)
Jul 31, 2025 0.6500 0.6799 0.6414 0.6600 557,993 -0.00(-0.08%)
Jul 30, 2025 0.6700 0.6790 0.6501 0.6605 393,803 -0.00(-0.68%)
Jul 29, 2025 0.7000 0.7000 0.6410 0.6650 767,226 -0.03(-4.39%)
Jul 28, 2025 0.6900 0.7100 0.6851 0.6955 770,915 +0.01(+1.53%)
Jul 25, 2025 0.6850 0.7099 0.6710 0.6850 543,192 -0.01(-2.14%)
Jul 24, 2025 0.6300 0.7014 0.6250 0.7000 992,196 +0.06(+8.70%)
Jul 23, 2025 0.6299 0.6490 0.6075 0.6440 576,224 +0.02(+3.52%)
Jul 22, 2025 0.6280 0.6300 0.6100 0.6221 521,208 +0.00(+0.32%)
Jul 21, 2025 0.6301 0.6399 0.6201 0.6201 610,824 -0.02(-2.96%)
Jul 18, 2025 0.6350 0.6460 0.6200 0.6390 524,948 +0.00(+0.00%)
Jul 17, 2025 0.6400 0.6450 0.6250 0.6390 402,138 +0.00(+0.31%)
Jul 16, 2025 0.6258 0.6399 0.6200 0.6370 644,908 +0.01(+2.00%)
Jul 15, 2025 0.6450 0.6460 0.6201 0.6245 977,218 -0.02(-2.42%)
Jul 14, 2025 0.6428 0.6470 0.6301 0.6400 305,109 -0.01(-0.78%)
Jul 11, 2025 0.6460 0.6499 0.6311 0.6450 783,115 -0.00(-0.29%)
Jul 10, 2025 0.6700 0.6700 0.6310 0.6469 998,692 -0.00(-0.48%)
Jul 09, 2025 0.6500 0.6540 0.6320 0.6500 1,093,986 +0.01(+0.78%)
Jul 08, 2025 0.6101 0.6500 0.6100 0.6450 1,076,823 +0.03(+4.39%)
Jul 07, 2025 0.6600 0.6600 0.6150 0.6179 1,988,758 -0.02(-3.44%)
Jul 03, 2025 0.6690 0.6850 0.6250 0.6399 2,001,655 -0.02(-2.53%)
Jul 02, 2025 0.7300 0.7300 0.6450 0.6565 1,948,547 -0.04(-5.86%)
Jul 01, 2025 0.7107 0.7250 0.6710 0.6974 970,624 -0.01(-0.88%)
Jun 30, 2025 0.6510 0.7060 0.6510 0.7036 1,452,192 +0.03(+4.25%)
Jun 27, 2025 0.6900 0.7099 0.6400 0.6749 2,926,732 +0.01(+1.67%)
Jun 26, 2025 0.6710 0.7099 0.6510 0.6638 1,930,034 +0.00(+0.35%)
Jun 25, 2025 0.6800 0.7499 0.6500 0.6615 6,821,118 +0.03(+4.17%)
Jun 24, 2025 1.000 1.000 0.6100 0.6350 19,038,352 -0.40(-38.35%)
Jun 23, 2025 1.070 1.080 0.9622 1.030 1,488,388 +0.07(+7.63%)
Jun 20, 2025 0.8000 1.064 0.7750 0.9570 2,991,817 +0.26(+36.71%)
Jun 18, 2025 0.6820 0.7000 0.6740 0.7000 254,228 +0.02(+2.28%)
Jun 17, 2025 0.7100 0.7180 0.6818 0.6844 307,836 -0.04(-4.87%)
Jun 16, 2025 0.7250 0.7491 0.6901 0.7194 671,268 -0.00(-0.07%)
Jun 13, 2025 0.7100 0.7199 0.6805 0.7199 318,791 +0.01(+2.11%)
Jun 12, 2025 0.6989 0.7250 0.6801 0.7050 287,447 +0.02(+2.68%)
Jun 11, 2025 0.7000 0.7000 0.6801 0.6866 438,309 -0.02(-2.94%)
Jun 10, 2025 0.7100 0.7300 0.6839 0.7074 429,908 -0.01(-1.74%)
Jun 09, 2025 0.7260 0.7290 0.7107 0.7199 336,702 -0.01(-1.18%)
Jun 06, 2025 0.7150 0.7295 0.7150 0.7285 217,214 +0.01(+1.89%)
Jun 05, 2025 0.7293 0.7315 0.7150 0.7150 240,906 +0.00(+0.00%)
Jun 04, 2025 0.7283 0.7398 0.7150 0.7150 114,057 -0.02(-3.35%)
Jun 03, 2025 0.7300 0.7399 0.7110 0.7398 168,244 +0.02(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.