Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,531.15 +7.71 (+0.03%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Netlist, Inc. (NLST)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 1.7600 | 1.7900 | 1.6100 | 1.6500 | 1.6500 | 725,200 |
| 06 Jan 2023 | 1.8200 | 1.8200 | 1.5100 | 1.6900 | 1.6900 | 879,400 |
| 05 Jan 2023 | 1.5500 | 1.8000 | 1.4000 | 1.6500 | 1.6500 | 1,417,100 |
| 04 Jan 2023 | 1.1900 | 1.5200 | 1.1800 | 1.5000 | 1.5000 | 997,700 |
| 03 Jan 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 248,400 |
| 30 Dec 2022 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 337,000 |
| 29 Dec 2022 | 1.1000 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 422,700 |
| 28 Dec 2022 | 1.1300 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 720,900 |
| 27 Dec 2022 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 701,200 |
| 23 Dec 2022 | 1.1500 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 168,000 |
| 22 Dec 2022 | 1.2500 | 1.3100 | 1.0700 | 1.1500 | 1.1500 | 620,800 |
| 21 Dec 2022 | 1.2500 | 1.3200 | 1.2000 | 1.2400 | 1.2400 | 364,100 |
| 20 Dec 2022 | 1.3200 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 278,500 |
| 19 Dec 2022 | 1.3000 | 1.3800 | 1.2300 | 1.3100 | 1.3100 | 436,200 |
| 16 Dec 2022 | 1.4200 | 1.5100 | 1.2600 | 1.3200 | 1.3200 | 938,500 |
| 15 Dec 2022 | 1.0800 | 1.5400 | 1.0800 | 1.4100 | 1.4100 | 1,259,200 |
| 14 Dec 2022 | 1.0500 | 1.1800 | 1.0300 | 1.1300 | 1.1300 | 342,800 |
| 13 Dec 2022 | 1.1500 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 395,200 |
| 12 Dec 2022 | 1.2900 | 1.3400 | 1.1000 | 1.1300 | 1.1300 | 953,500 |
| 09 Dec 2022 | 0.9500 | 1.2600 | 0.8700 | 1.2100 | 1.2100 | 2,446,200 |
| 08 Dec 2022 | 1.0400 | 1.0500 | 0.9200 | 0.9400 | 0.9400 | 1,517,400 |
| 07 Dec 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 591,400 |
| 06 Dec 2022 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 685,700 |
| 05 Dec 2022 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 360,500 |
| 02 Dec 2022 | 1.2100 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 584,100 |
| 01 Dec 2022 | 1.2300 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 319,800 |
| 30 Nov 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 444,400 |
| 29 Nov 2022 | 1.2800 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 319,600 |
| 28 Nov 2022 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 386,800 |
| 25 Nov 2022 | 1.2400 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 162,200 |
| 23 Nov 2022 | 1.2800 | 1.3400 | 1.1600 | 1.2400 | 1.2400 | 682,100 |
| 22 Nov 2022 | 1.2800 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 241,700 |
| 21 Nov 2022 | 1.3100 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 440,900 |
| 18 Nov 2022 | 1.3900 | 1.3900 | 1.2200 | 1.2800 | 1.2800 | 326,700 |
| 17 Nov 2022 | 1.4200 | 1.5700 | 1.2100 | 1.3300 | 1.3300 | 1,128,600 |
| 16 Nov 2022 | 1.3900 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 445,900 |
| 15 Nov 2022 | 1.3200 | 1.4700 | 1.2100 | 1.3700 | 1.3700 | 967,900 |
| 14 Nov 2022 | 1.3900 | 1.3900 | 1.0400 | 1.3200 | 1.3200 | 3,507,200 |
| 11 Nov 2022 | 1.6400 | 1.6700 | 1.3000 | 1.3800 | 1.3800 | 3,292,000 |
| 10 Nov 2022 | 1.7300 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 1,749,000 |
| 09 Nov 2022 | 1.7800 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 321,300 |
| 08 Nov 2022 | 1.8200 | 1.8900 | 1.7900 | 1.8100 | 1.8100 | 167,300 |
| 07 Nov 2022 | 1.8000 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 430,400 |
| 04 Nov 2022 | 1.8000 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 645,100 |
| 03 Nov 2022 | 1.8600 | 1.8700 | 1.7200 | 1.7700 | 1.7700 | 447,400 |
| 02 Nov 2022 | 1.9800 | 1.9800 | 1.7300 | 1.8200 | 1.8200 | 1,132,900 |
| 01 Nov 2022 | 2.0800 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 330,300 |
| 31 Oct 2022 | 2.0900 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 279,000 |
| *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.
