Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
28,345.32 +1,144.92 (+4.21%) CMC Crypto 200
607.47 +28.70 (+4.96%)
Netlist, Inc. (NLST)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 2.1800 | 2.2300 | 2.1600 | 2.1800 | 2.1800 | 217,800 |
| 28 Sept 2023 | 2.1900 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 379,400 |
| 27 Sept 2023 | 2.1200 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 265,700 |
| 26 Sept 2023 | 2.1400 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 186,500 |
| 25 Sept 2023 | 2.0800 | 2.1400 | 2.0100 | 2.1400 | 2.1400 | 208,900 |
| 22 Sept 2023 | 2.1300 | 2.2300 | 2.1100 | 2.1700 | 2.1700 | 287,600 |
| 21 Sept 2023 | 1.9100 | 2.2500 | 1.9100 | 2.1500 | 2.1500 | 403,300 |
| 20 Sept 2023 | 2.0200 | 2.0900 | 1.9100 | 2.0200 | 2.0200 | 258,300 |
| 19 Sept 2023 | 2.0900 | 2.0900 | 1.8800 | 2.0200 | 2.0200 | 326,700 |
| 18 Sept 2023 | 2.2600 | 2.2600 | 2.0000 | 2.0900 | 2.0900 | 645,200 |
| 15 Sept 2023 | 2.1100 | 2.3600 | 2.0900 | 2.2400 | 2.2400 | 1,172,100 |
| 14 Sept 2023 | 1.8000 | 2.1400 | 1.7600 | 2.0700 | 2.0700 | 942,500 |
| 13 Sept 2023 | 1.6000 | 1.9500 | 1.6000 | 1.8000 | 1.8000 | 857,900 |
| 12 Sept 2023 | 1.6900 | 1.6900 | 1.5100 | 1.6100 | 1.6100 | 806,000 |
| 11 Sept 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 1,062,800 |
| 08 Sept 2023 | 1.7900 | 1.8300 | 1.4200 | 1.7000 | 1.7000 | 1,476,000 |
| 07 Sept 2023 | 1.8800 | 1.8800 | 1.7400 | 1.7900 | 1.7900 | 852,200 |
| 06 Sept 2023 | 1.9500 | 2.0100 | 1.8200 | 1.8700 | 1.8700 | 461,400 |
| 05 Sept 2023 | 1.7900 | 2.0100 | 1.7200 | 1.9900 | 1.9900 | 971,000 |
| 01 Sept 2023 | 1.9400 | 2.0600 | 1.7800 | 1.7900 | 1.7900 | 1,328,100 |
| 31 Aug 2023 | 2.0200 | 2.0200 | 1.7300 | 2.0000 | 2.0000 | 1,787,500 |
| 30 Aug 2023 | 2.0600 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 726,900 |
| 29 Aug 2023 | 2.2500 | 2.2700 | 2.0100 | 2.0600 | 2.0600 | 1,060,800 |
| 28 Aug 2023 | 2.2100 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 428,200 |
| 25 Aug 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 661,700 |
| 24 Aug 2023 | 2.3500 | 2.3500 | 2.2200 | 2.2400 | 2.2400 | 248,000 |
| 23 Aug 2023 | 2.3100 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 600,900 |
| 22 Aug 2023 | 2.2400 | 2.3400 | 2.1900 | 2.3000 | 2.3000 | 459,500 |
| 21 Aug 2023 | 2.3000 | 2.4000 | 2.1300 | 2.2400 | 2.2400 | 693,600 |
| 18 Aug 2023 | 2.1300 | 2.4000 | 2.0400 | 2.2500 | 2.2500 | 1,218,700 |
| 17 Aug 2023 | 2.3200 | 2.4300 | 2.0700 | 2.1300 | 2.1300 | 1,538,800 |
| 16 Aug 2023 | 2.5300 | 2.5400 | 1.9600 | 2.2100 | 2.2100 | 4,442,400 |
| 15 Aug 2023 | 2.9200 | 2.9600 | 2.5100 | 2.5400 | 2.5400 | 5,854,800 |
| 14 Aug 2023 | 3.6000 | 3.8300 | 3.1300 | 3.1800 | 3.1800 | 2,886,800 |
| 11 Aug 2023 | 3.3000 | 3.4800 | 3.1500 | 3.2300 | 3.2300 | 643,500 |
| 10 Aug 2023 | 3.1700 | 3.2800 | 3.1300 | 3.2200 | 3.2200 | 279,800 |
| 09 Aug 2023 | 3.1800 | 3.2100 | 3.0100 | 3.1500 | 3.1500 | 400,300 |
| 08 Aug 2023 | 3.1900 | 3.2300 | 3.1400 | 3.2200 | 3.2200 | 178,500 |
| 07 Aug 2023 | 3.2100 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 239,200 |
| 04 Aug 2023 | 3.3000 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 311,600 |
| 03 Aug 2023 | 3.3600 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 417,400 |
| 02 Aug 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 417,800 |
| 01 Aug 2023 | 3.1000 | 3.4700 | 2.9800 | 3.4000 | 3.4000 | 1,056,800 |
| 31 Jul 2023 | 3.0400 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 639,400 |
| 28 Jul 2023 | 3.1000 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 326,200 |
| 27 Jul 2023 | 3.1000 | 3.2100 | 3.0800 | 3.1000 | 3.1000 | 297,100 |
| 26 Jul 2023 | 3.1800 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 482,800 |
| 25 Jul 2023 | 3.2400 | 3.4500 | 3.2000 | 3.2100 | 3.2100 | 296,900 |
| 24 Jul 2023 | 3.2800 | 3.3700 | 3.1500 | 3.2700 | 3.2700 | 327,300 |
| 21 Jul 2023 | 3.3000 | 3.3400 | 3.1000 | 3.2500 | 3.2500 | 530,300 |
| 20 Jul 2023 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 221,900 |
| 19 Jul 2023 | 3.5000 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 385,000 |
| 18 Jul 2023 | 3.3800 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 265,600 |
| 17 Jul 2023 | 3.5500 | 3.5700 | 3.3500 | 3.4400 | 3.4400 | 310,500 |
| 14 Jul 2023 | 3.6800 | 3.7300 | 3.5900 | 3.6000 | 3.6000 | 305,600 |
| 13 Jul 2023 | 3.3000 | 3.5900 | 3.2600 | 3.5900 | 3.5900 | 208,800 |
| 12 Jul 2023 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 129,600 |
| 11 Jul 2023 | 3.2900 | 3.4300 | 3.1200 | 3.3800 | 3.3800 | 286,600 |
| 10 Jul 2023 | 3.3400 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 210,000 |
| 07 Jul 2023 | 3.2700 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 207,000 |
| 06 Jul 2023 | 3.3000 | 3.3700 | 3.1500 | 3.2800 | 3.2800 | 280,700 |
| 05 Jul 2023 | 3.1700 | 3.3600 | 3.1000 | 3.2800 | 3.2800 | 446,800 |
| 03 Jul 2023 | 2.9500 | 3.3000 | 2.9000 | 3.0600 | 3.0600 | 1,465,100 |
| 30 Jun 2023 | 3.6900 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 461,300 |
| 29 Jun 2023 | 3.3200 | 3.9000 | 3.3000 | 3.6500 | 3.6500 | 608,100 |
| 28 Jun 2023 | 3.4000 | 3.4500 | 3.2600 | 3.3000 | 3.3000 | 308,000 |
| 27 Jun 2023 | 3.3500 | 3.4500 | 3.1900 | 3.3300 | 3.3300 | 395,000 |
| 26 Jun 2023 | 3.4500 | 3.5200 | 3.3200 | 3.4000 | 3.4000 | 334,300 |
| 23 Jun 2023 | 3.5900 | 3.5900 | 3.2700 | 3.4200 | 3.4200 | 452,700 |
| 22 Jun 2023 | 3.6700 | 3.7500 | 3.4700 | 3.5500 | 3.5500 | 296,900 |
| 21 Jun 2023 | 3.5900 | 3.7900 | 3.3900 | 3.7400 | 3.7400 | 632,300 |
| 20 Jun 2023 | 3.8000 | 3.8300 | 3.4000 | 3.6500 | 3.6500 | 628,900 |
| 16 Jun 2023 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 293,700 |
| 15 Jun 2023 | 3.9000 | 3.9200 | 3.7700 | 3.9000 | 3.9000 | 331,200 |
| 14 Jun 2023 | 3.9700 | 3.9900 | 3.8200 | 3.9000 | 3.9000 | 392,800 |
| 13 Jun 2023 | 4.0800 | 4.0800 | 3.8100 | 3.9000 | 3.9000 | 584,100 |
| 12 Jun 2023 | 3.7500 | 4.0900 | 3.7200 | 4.0000 | 4.0000 | 834,800 |
| 09 Jun 2023 | 4.0500 | 4.0500 | 3.6300 | 3.7200 | 3.7200 | 2,061,900 |
| 08 Jun 2023 | 4.2500 | 4.2600 | 4.0400 | 4.0700 | 4.0700 | 1,501,500 |
| 07 Jun 2023 | 4.4500 | 4.4900 | 4.1800 | 4.3600 | 4.3600 | 581,700 |
| 06 Jun 2023 | 4.3800 | 4.4800 | 4.3200 | 4.4700 | 4.4700 | 259,600 |
| 05 Jun 2023 | 4.4500 | 4.5700 | 4.3300 | 4.3600 | 4.3600 | 267,200 |
| 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 |
| *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.
