Singapore markets open in 3 hours 50 minutes

Netlist, Inc. (NLST)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
1.4000+0.0200 (+1.45%)
At close: 03:56PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.32001.46001.31001.39001.3900366,000
20 Jun 20241.35001.41001.26001.38001.3800816,400
18 Jun 20241.50001.51001.38001.43001.4300374,900
17 Jun 20241.60001.65001.50001.53001.5300300,500
14 Jun 20241.53001.66001.53001.62001.6200451,700
13 Jun 20241.46001.69001.46001.54001.5400516,900
12 Jun 20241.42001.50001.42001.47001.4700465,600
11 Jun 20241.40001.45001.37001.42001.4200291,300
10 Jun 20241.40001.40001.36001.40001.4000240,400
07 Jun 20241.35001.44001.34001.40001.4000270,800
06 Jun 20241.31001.39001.30001.37001.3700687,400
05 Jun 20241.49001.49001.39001.40001.4000551,500
04 Jun 20241.52001.55001.43001.46001.4600500,200
03 Jun 20241.62001.65001.52001.55001.5500401,500
31 May 20241.57001.61001.53001.60001.6000202,000
30 May 20241.56001.64001.52001.56001.5600277,400
29 May 20241.62001.67001.58001.59001.5900632,200
28 May 20241.91001.93001.57001.58001.58001,868,800
24 May 20242.97002.97001.85001.85001.85005,319,300
23 May 20242.00002.17001.94002.07002.07001,684,500
22 May 20241.75002.00001.71001.99001.99001,135,200
21 May 20241.70001.79001.53001.71001.7100717,900
20 May 20241.89002.00001.60001.66001.66002,313,200
17 May 20241.46001.99001.43001.64001.64001,331,800
16 May 20241.35001.50001.28001.42001.4200437,400
15 May 20241.30001.42001.30001.37001.3700284,700
14 May 20241.30001.41001.30001.33001.3300318,600
13 May 20241.27001.33001.26001.33001.3300216,800
10 May 20241.28001.35001.25001.30001.3000432,400
09 May 20241.27001.28001.24001.28001.2800217,500
08 May 20241.30001.30001.22001.26001.2600211,600
07 May 20241.30001.30001.26001.29001.2900185,600
06 May 20241.31001.33001.26001.30001.3000388,500
03 May 20241.33001.37001.30001.31001.3100143,000
02 May 20241.39001.39001.31001.32001.3200167,700
01 May 20241.33001.38001.32001.37001.3700166,400
30 Apr 20241.38001.39001.29001.36001.3600213,300
29 Apr 20241.24001.38001.24001.34001.3400228,500
26 Apr 20241.21001.30001.17001.27001.2700644,900
25 Apr 20241.39001.44001.28001.31001.3100381,100
24 Apr 20241.35001.40001.27001.38001.3800288,300
23 Apr 20241.45001.46001.26001.42001.4200420,500
22 Apr 20241.39001.46001.39001.44001.4400389,800
19 Apr 20241.29001.40001.24001.39001.3900470,300
18 Apr 20241.13001.27001.00001.27001.27001,606,500
17 Apr 20241.24001.34001.24001.33001.3300174,000
16 Apr 20241.28001.33001.23001.29001.2900216,200
15 Apr 20241.22001.34001.19001.29001.2900404,500
12 Apr 20241.27001.27001.20001.24001.2400346,500
11 Apr 20241.29001.35001.21001.27001.270099,600
10 Apr 20241.27001.31001.18001.30001.3000546,500
09 Apr 20241.29001.37001.28001.34001.3400235,500
08 Apr 20241.34001.44001.25001.29001.2900315,700
05 Apr 20241.21001.38001.20001.33001.3300488,100
04 Apr 20241.29001.32001.18001.23001.23001,294,900
03 Apr 20241.38001.41001.25001.31001.3100742,900
02 Apr 20241.36001.45001.35001.40001.4000698,000
01 Apr 20241.58001.61001.38001.51001.5100929,500
28 Mar 20241.63001.67001.56001.62001.6200209,400
27 Mar 20241.63001.68001.60001.67001.6700242,300
26 Mar 20241.55001.65001.55001.61001.6100196,200
25 Mar 20241.67001.68001.56001.64001.6400578,100
22 Mar 20241.64001.70001.60001.68001.6800238,300
21 Mar 20241.61001.64001.58001.64001.6400279,500
20 Mar 20241.65001.68001.62001.63001.6300117,000
19 Mar 20241.62001.70001.61001.67001.6700160,600
18 Mar 20241.75001.80001.58001.61001.6100411,300
15 Mar 20241.81001.82001.68001.74001.7400357,500
14 Mar 20241.70001.82001.70001.81001.8100178,600
13 Mar 20241.75001.81001.66001.79001.7900309,600
12 Mar 20241.52001.83001.52001.81001.8100451,600
11 Mar 20241.55001.62001.55001.61001.6100305,100
08 Mar 20241.57001.62001.53001.59001.5900299,100
07 Mar 20241.63001.63001.52001.55001.5500684,100
06 Mar 20241.53001.70001.53001.65001.6500545,000
05 Mar 20241.56001.59001.53001.54001.5400267,900
04 Mar 20241.57001.64001.56001.59001.5900268,700
01 Mar 20241.59001.63001.57001.61001.6100174,500
29 Feb 20241.62001.63001.55001.60001.6000208,900
28 Feb 20241.58001.65001.53001.63001.6300265,900
27 Feb 20241.64001.66001.57001.57001.5700229,400
26 Feb 20241.59001.68001.59001.65001.6500286,300
23 Feb 20241.53001.60001.50001.57001.5700178,800
22 Feb 20241.57001.60001.52001.54001.5400255,400
21 Feb 20241.52001.59001.52001.57001.5700282,100
20 Feb 20241.67001.67001.52001.58001.5800476,900
16 Feb 20241.56001.74001.56001.67001.6700519,900
15 Feb 20241.50001.58001.50001.57001.5700227,100
14 Feb 20241.45001.49001.36001.48001.4800312,900
13 Feb 20241.39001.49001.38001.43001.4300523,100
12 Feb 20241.61001.70001.27001.39001.39002,430,800
09 Feb 20241.64001.74001.55001.65001.6500347,600
08 Feb 20241.49001.57001.42001.55001.5500417,200
07 Feb 20241.63001.71001.40001.50001.50001,090,900
06 Feb 20241.58001.75001.55001.67001.6700481,500
05 Feb 20241.80001.82001.64001.78001.7800605,900
02 Feb 20241.76001.88001.76001.81001.8100145,800
01 Feb 20241.86001.86001.77001.80001.8000171,200
31 Jan 20241.86001.86001.75001.81001.8100288,800
30 Jan 20241.84001.90001.80001.84001.8400345,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...