NLST - Netlist, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.3600 | 4.4500 | 4.1700 | 4.4100 | 4.4100 | 557,600 |
| 01 Jun 2023 | 4.6100 | 4.6200 | 4.3400 | 4.3600 | 4.3600 | 563,400 |
| 31 May 2023 | 4.6000 | 4.7100 | 4.5100 | 4.5500 | 4.5500 | 381,300 |
| 30 May 2023 | 4.6300 | 4.8300 | 4.3100 | 4.5900 | 4.5900 | 1,234,400 |
| 26 May 2023 | 4.6000 | 4.6900 | 4.5200 | 4.6700 | 4.6700 | 482,100 |
| 25 May 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5900 | 4.5900 | 550,900 |
| 24 May 2023 | 4.6600 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 354,900 |
| 23 May 2023 | 4.7500 | 4.8400 | 4.6100 | 4.6400 | 4.6400 | 652,100 |
| 22 May 2023 | 4.6600 | 4.7400 | 4.5500 | 4.7300 | 4.7300 | 403,000 |
| 19 May 2023 | 4.4800 | 4.7000 | 4.4500 | 4.5100 | 4.5100 | 758,800 |
| 18 May 2023 | 4.4600 | 4.4800 | 4.3000 | 4.4800 | 4.4800 | 265,600 |
| 17 May 2023 | 4.3000 | 4.5800 | 4.2300 | 4.4700 | 4.4700 | 663,500 |
| 16 May 2023 | 4.1100 | 4.2500 | 4.0500 | 4.2400 | 4.2400 | 565,300 |
| 15 May 2023 | 4.1500 | 4.2300 | 4.0000 | 4.0600 | 4.0600 | 712,700 |
| 12 May 2023 | 4.2200 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 551,400 |
| 11 May 2023 | 4.3400 | 4.3400 | 4.1500 | 4.2200 | 4.2200 | 672,000 |
| 10 May 2023 | 4.4900 | 4.5500 | 4.3200 | 4.3500 | 4.3500 | 687,000 |
| 09 May 2023 | 4.5000 | 4.6200 | 4.4500 | 4.5500 | 4.5500 | 310,300 |
| 08 May 2023 | 4.7600 | 4.8700 | 4.3700 | 4.6200 | 4.6200 | 984,400 |
| 05 May 2023 | 4.9000 | 4.9200 | 4.7700 | 4.8100 | 4.8100 | 477,300 |
| 04 May 2023 | 4.9300 | 5.0600 | 4.7500 | 4.7700 | 4.7700 | 1,059,400 |
| 03 May 2023 | 4.6000 | 5.0600 | 4.5300 | 4.9000 | 4.9000 | 1,794,000 |
| 02 May 2023 | 4.5000 | 4.5900 | 4.4200 | 4.5800 | 4.5800 | 395,800 |
| 01 May 2023 | 4.6400 | 4.6500 | 4.4000 | 4.4300 | 4.4300 | 555,500 |
| 28 Apr 2023 | 4.6500 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 1,040,700 |
| 27 Apr 2023 | 4.8500 | 4.8900 | 4.5700 | 4.6600 | 4.6600 | 1,316,200 |
| 26 Apr 2023 | 4.5500 | 4.7900 | 4.1800 | 4.7000 | 4.7000 | 2,424,700 |
| 25 Apr 2023 | 5.1800 | 5.2000 | 4.2800 | 4.5800 | 4.5800 | 4,736,300 |
| 24 Apr 2023 | 5.4400 | 6.1000 | 5.0600 | 5.2700 | 5.2700 | 10,741,100 |
| 21 Apr 2023 | 3.3200 | 4.2100 | 3.1900 | 4.0000 | 4.0000 | 3,429,200 |
| 20 Apr 2023 | 3.3100 | 3.3700 | 3.0100 | 3.3000 | 3.3000 | 1,136,100 |
| 19 Apr 2023 | 3.5000 | 3.5900 | 3.2700 | 3.2900 | 3.2900 | 966,700 |
| 18 Apr 2023 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 817,000 |
| 17 Apr 2023 | 3.6300 | 3.7300 | 3.5700 | 3.6000 | 3.6000 | 893,900 |
| 14 Apr 2023 | 3.7400 | 3.7600 | 3.5300 | 3.5400 | 3.5400 | 939,100 |
| 13 Apr 2023 | 3.3100 | 3.4700 | 3.1800 | 3.4700 | 3.4700 | 493,500 |
| 12 Apr 2023 | 3.4500 | 3.4900 | 3.2500 | 3.3200 | 3.3200 | 430,500 |
| 11 Apr 2023 | 3.5200 | 3.5800 | 3.3600 | 3.4300 | 3.4300 | 821,900 |
| 10 Apr 2023 | 3.3700 | 3.6100 | 3.1000 | 3.4300 | 3.4300 | 1,117,900 |
| 06 Apr 2023 | 3.3500 | 3.3600 | 3.1100 | 3.1500 | 3.1500 | 881,700 |
| 05 Apr 2023 | 3.4700 | 3.4800 | 3.2000 | 3.3700 | 3.3700 | 1,023,300 |
| 04 Apr 2023 | 3.6500 | 3.6700 | 3.4300 | 3.4800 | 3.4800 | 746,600 |
| 03 Apr 2023 | 3.7200 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 433,600 |
| 31 Mar 2023 | 3.8000 | 3.8500 | 3.6100 | 3.7100 | 3.7100 | 693,500 |
| 30 Mar 2023 | 3.7000 | 3.9900 | 3.5700 | 3.6800 | 3.6800 | 2,085,700 |
| 29 Mar 2023 | 3.5800 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 951,300 |
| 28 Mar 2023 | 3.5500 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 1,067,800 |
| 27 Mar 2023 | 3.8000 | 3.8300 | 3.4600 | 3.5100 | 3.5100 | 1,179,800 |
| 24 Mar 2023 | 3.9600 | 3.9600 | 3.6700 | 3.7000 | 3.7000 | 1,065,500 |
| 23 Mar 2023 | 4.1600 | 4.2000 | 3.8600 | 3.8700 | 3.8700 | 1,523,600 |
| 22 Mar 2023 | 4.0200 | 4.0900 | 3.8500 | 4.0400 | 4.0400 | 1,997,000 |
| 21 Mar 2023 | 3.7300 | 4.0100 | 3.7200 | 3.9500 | 3.9500 | 2,297,400 |
| 20 Mar 2023 | 3.4600 | 3.7400 | 3.4100 | 3.6500 | 3.6500 | 1,135,600 |
| 17 Mar 2023 | 3.1100 | 3.4600 | 3.1100 | 3.3800 | 3.3800 | 986,600 |
| 16 Mar 2023 | 3.1500 | 3.1700 | 2.9100 | 3.0300 | 3.0300 | 649,800 |
| 15 Mar 2023 | 3.2500 | 3.2600 | 2.9200 | 3.1100 | 3.1100 | 888,300 |
| 14 Mar 2023 | 3.3600 | 3.7800 | 3.2200 | 3.3000 | 3.3000 | 840,500 |
| 13 Mar 2023 | 3.0600 | 3.5300 | 2.9200 | 3.3200 | 3.3200 | 1,274,200 |
| 10 Mar 2023 | 3.8800 | 3.9600 | 2.5300 | 2.7500 | 2.7500 | 3,144,900 |
| 09 Mar 2023 | 3.4600 | 3.9800 | 3.4600 | 3.8900 | 3.8900 | 2,061,700 |
| 08 Mar 2023 | 3.0200 | 3.4100 | 2.8600 | 3.3900 | 3.3900 | 1,028,800 |
| 07 Mar 2023 | 2.8800 | 3.0600 | 2.7900 | 3.0500 | 3.0500 | 1,285,800 |
| 06 Mar 2023 | 2.5900 | 2.8900 | 2.5300 | 2.8200 | 2.8200 | 958,400 |
| 03 Mar 2023 | 2.7600 | 2.8000 | 2.3900 | 2.5500 | 2.5500 | 1,118,600 |
| 02 Mar 2023 | 2.2300 | 2.8600 | 2.1900 | 2.8600 | 2.8600 | 694,500 |
| 01 Mar 2023 | 2.1900 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 183,100 |
| 28 Feb 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 279,000 |
| 27 Feb 2023 | 2.2000 | 2.2700 | 2.1700 | 2.1900 | 2.1900 | 303,400 |
| 24 Feb 2023 | 2.2400 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 397,200 |
| 23 Feb 2023 | 2.2300 | 2.3100 | 2.1100 | 2.2200 | 2.2200 | 442,000 |
| 22 Feb 2023 | 2.1000 | 2.2500 | 2.0200 | 2.1400 | 2.1400 | 182,100 |
| 21 Feb 2023 | 2.1000 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 894,400 |
| 17 Feb 2023 | 2.2400 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 706,700 |
| 16 Feb 2023 | 2.1600 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 424,900 |
| 15 Feb 2023 | 2.2200 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 877,000 |
| 14 Feb 2023 | 1.9800 | 2.2200 | 1.8700 | 2.1800 | 2.1800 | 1,418,900 |
| 13 Feb 2023 | 1.8400 | 1.9800 | 1.8000 | 1.9700 | 1.9700 | 1,004,400 |
| 10 Feb 2023 | 1.8500 | 1.8900 | 1.7700 | 1.8300 | 1.8300 | 282,700 |
| 09 Feb 2023 | 1.9100 | 1.9400 | 1.7800 | 1.8400 | 1.8400 | 326,400 |
| 08 Feb 2023 | 1.8900 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 594,000 |
| 07 Feb 2023 | 1.9100 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 450,400 |
| 06 Feb 2023 | 1.8400 | 1.9500 | 1.8100 | 1.9100 | 1.9100 | 848,300 |
| 03 Feb 2023 | 1.8300 | 1.8900 | 1.7600 | 1.8400 | 1.8400 | 598,000 |
| 02 Feb 2023 | 1.7300 | 1.9600 | 1.6900 | 1.7900 | 1.7900 | 596,500 |
| 01 Feb 2023 | 1.6600 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 251,400 |
| 31 Jan 2023 | 1.5900 | 1.7300 | 1.5500 | 1.6800 | 1.6800 | 303,000 |
| 30 Jan 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 231,000 |
| 27 Jan 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 270,800 |
| 26 Jan 2023 | 1.7600 | 1.7700 | 1.5900 | 1.6700 | 1.6700 | 450,700 |
| 25 Jan 2023 | 1.7500 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 217,700 |
| 24 Jan 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 285,900 |
| 23 Jan 2023 | 1.8400 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 1,272,900 |
| 20 Jan 2023 | 1.9300 | 1.9500 | 1.7200 | 1.7700 | 1.7700 | 1,530,500 |
| 19 Jan 2023 | 1.7300 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 194,800 |
| 18 Jan 2023 | 1.6900 | 1.7900 | 1.6100 | 1.6700 | 1.6700 | 484,900 |
| 17 Jan 2023 | 1.7400 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 536,000 |
| 13 Jan 2023 | 1.6900 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 141,000 |
| 12 Jan 2023 | 1.6300 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 198,300 |
| 11 Jan 2023 | 1.6600 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 289,400 |
| 10 Jan 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 337,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.