Singapore markets open in 5 hours 8 minutes

Netlist, Inc. (NLST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5700+0.0300 (+1.95%)
At close: 03:58PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 20241.99002.00001.80001.84001.8400308,000
26 Jan 20241.90002.03001.89001.97001.9700499,100
25 Jan 20241.85001.90001.77001.84001.8400230,200
24 Jan 20241.85001.88001.77001.85001.8500372,500
23 Jan 20241.85001.86001.72001.79001.7900414,600
22 Jan 20241.90001.97001.87001.88001.8800249,900
19 Jan 20242.10002.10001.83001.89001.89001,041,700
18 Jan 20241.89002.19001.86002.02002.02001,446,500
17 Jan 20241.95001.95001.86001.90001.9000389,200
16 Jan 20242.02002.08001.92001.93001.9300625,000
12 Jan 20241.94001.95001.71001.92001.9200401,600
11 Jan 20241.88001.99001.81001.89001.8900469,200
10 Jan 20241.75001.88001.71001.80001.8000427,500
09 Jan 20241.81001.90001.75001.75001.7500830,300
08 Jan 20241.97002.04001.82001.94001.9400664,200
05 Jan 20242.01002.13001.96002.04002.0400583,100
04 Jan 20242.06002.20001.86002.05002.05001,193,100
03 Jan 20242.13002.33001.97002.00002.00001,697,400
02 Jan 20241.98002.10001.91002.06002.06001,056,500
29 Dec 20231.78001.94001.69001.88001.8800661,500
28 Dec 20231.45001.88001.45001.73001.73001,211,800
27 Dec 20231.40001.52001.35001.51001.5100504,600
26 Dec 20231.41001.44001.22001.41001.4100539,100
22 Dec 20231.31001.44001.30001.42001.4200675,300
21 Dec 20231.26001.30001.23001.30001.3000372,900
20 Dec 20231.22001.25001.20001.22001.2200397,400
19 Dec 20231.19001.22001.16001.21001.2100723,900
18 Dec 20231.20001.22001.17001.21001.2100442,000
15 Dec 20231.17001.20001.16001.20001.2000417,600
14 Dec 20231.18001.21001.16001.19001.1900415,900
13 Dec 20231.20001.22001.16001.19001.1900538,300
12 Dec 20231.21001.24001.20001.22001.2200317,400
11 Dec 20231.21001.28001.19001.22001.2200558,100
08 Dec 20231.21001.25001.21001.24001.2400284,700
07 Dec 20231.10001.35001.06001.24001.2400949,300
06 Dec 20231.20001.25001.02001.16001.16002,448,500
05 Dec 20231.22001.49001.22001.45001.4500798,800
04 Dec 20231.30001.32001.23001.25001.2500642,300
01 Dec 20231.30001.35001.28001.31001.3100378,500
30 Nov 20231.22001.29001.22001.28001.2800400,900
29 Nov 20231.28001.31001.23001.24001.2400391,700
28 Nov 20231.29001.34001.21001.27001.2700390,300
27 Nov 20231.23001.29001.21001.24001.2400273,500
24 Nov 20231.20001.28001.20001.23001.2300151,600
22 Nov 20231.16001.22001.16001.19001.1900494,400
21 Nov 20231.23001.23001.18001.20001.2000322,200
20 Nov 20231.21001.27001.19001.21001.2100383,000
17 Nov 20231.21001.24001.16001.20001.2000426,400
16 Nov 20231.50001.59001.18001.20001.20002,240,000
15 Nov 20231.14001.49001.11001.45001.45001,253,000
14 Nov 20231.17001.17001.11001.12001.1200575,500
13 Nov 20231.21001.21001.12001.16001.1600461,600
10 Nov 20231.16001.20001.13001.15001.1500463,900
09 Nov 20231.17001.20001.15001.16001.1600473,600
08 Nov 20231.22001.22001.16001.16001.1600863,100
07 Nov 20231.19001.22001.16001.20001.2000631,000
06 Nov 20231.18001.27001.17001.19001.19002,063,800
03 Nov 20231.18001.21001.18001.19001.1900499,800
02 Nov 20231.17001.23001.10001.17001.17001,296,000
01 Nov 20231.15001.17001.08001.09001.0900829,800
31 Oct 20231.24001.39001.15001.17001.17001,561,300
30 Oct 20231.10001.24001.09001.22001.2200981,000
27 Oct 20231.15001.16001.08001.08001.08001,132,100
26 Oct 20231.24001.27001.11001.16001.16001,368,800
25 Oct 20231.14001.28001.03001.22001.22001,743,600
24 Oct 20231.29001.31001.16001.16001.1600722,300
23 Oct 20231.32001.32001.18001.28001.28001,167,500
20 Oct 20231.60001.60001.31001.31001.31001,079,500
19 Oct 20231.60001.65001.40001.56001.56001,392,400
18 Oct 20231.54001.62001.24001.52001.52002,219,900
17 Oct 20232.13002.14001.12001.49001.49007,078,400
16 Oct 20232.11002.17002.05002.13002.1300176,100
13 Oct 20232.14002.17002.04002.04002.0400453,100
12 Oct 20232.12002.19002.05002.15002.1500261,800
11 Oct 20232.30002.32002.20002.21002.2100343,500
10 Oct 20232.37002.39002.20002.30002.3000419,000
09 Oct 20232.23002.40002.22002.35002.3500217,100
06 Oct 20232.24002.69002.20002.31002.3100821,600
05 Oct 20232.17002.23002.17002.21002.2100155,100
04 Oct 20232.12002.22002.12002.17002.1700255,700
03 Oct 20232.16002.23002.13002.14002.1400365,300
02 Oct 20232.20002.29002.16002.18002.1800355,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...