Singapore markets closed

Netlist, Inc. (NLST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1800-0.0500 (-2.24%)
At close: 03:59PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.18002.23002.16002.18002.1800217,800
28 Sept 20232.19002.29002.15002.23002.2300379,400
27 Sept 20232.12002.20002.11002.19002.1900265,700
26 Sept 20232.14002.25002.07002.13002.1300186,500
25 Sept 20232.08002.14002.01002.14002.1400208,900
22 Sept 20232.13002.23002.11002.17002.1700287,600
21 Sept 20231.91002.25001.91002.15002.1500403,300
20 Sept 20232.02002.09001.91002.02002.0200258,300
19 Sept 20232.09002.09001.88002.02002.0200326,700
18 Sept 20232.26002.26002.00002.09002.0900645,200
15 Sept 20232.11002.36002.09002.24002.24001,172,100
14 Sept 20231.80002.14001.76002.07002.0700942,500
13 Sept 20231.60001.95001.60001.80001.8000857,900
12 Sept 20231.69001.69001.51001.61001.6100806,000
11 Sept 20231.70001.70001.60001.61001.61001,062,800
08 Sept 20231.79001.83001.42001.70001.70001,476,000
07 Sept 20231.88001.88001.74001.79001.7900852,200
06 Sept 20231.95002.01001.82001.87001.8700461,400
05 Sept 20231.79002.01001.72001.99001.9900971,000
01 Sept 20231.94002.06001.78001.79001.79001,328,100
31 Aug 20232.02002.02001.73002.00002.00001,787,500
30 Aug 20232.06002.10001.98002.00002.0000726,900
29 Aug 20232.25002.27002.01002.06002.06001,060,800
28 Aug 20232.21002.24002.15002.17002.1700428,200
25 Aug 20232.23002.25002.13002.16002.1600661,700
24 Aug 20232.35002.35002.22002.24002.2400248,000
23 Aug 20232.31002.43002.30002.33002.3300600,900
22 Aug 20232.24002.34002.19002.30002.3000459,500
21 Aug 20232.30002.40002.13002.24002.2400693,600
18 Aug 20232.13002.40002.04002.25002.25001,218,700
17 Aug 20232.32002.43002.07002.13002.13001,538,800
16 Aug 20232.53002.54001.96002.21002.21004,442,400
15 Aug 20232.92002.96002.51002.54002.54005,854,800
14 Aug 20233.60003.83003.13003.18003.18002,886,800
11 Aug 20233.30003.48003.15003.23003.2300643,500
10 Aug 20233.17003.28003.13003.22003.2200279,800
09 Aug 20233.18003.21003.01003.15003.1500400,300
08 Aug 20233.19003.23003.14003.22003.2200178,500
07 Aug 20233.21003.30003.14003.14003.1400239,200
04 Aug 20233.30003.37003.22003.24003.2400311,600
03 Aug 20233.36003.42003.28003.38003.3800417,400
02 Aug 20233.40003.50003.30003.40003.4000417,800
01 Aug 20233.10003.47002.98003.40003.40001,056,800
31 Jul 20233.04003.10002.95003.10003.1000639,400
28 Jul 20233.10003.13003.04003.04003.0400326,200
27 Jul 20233.10003.21003.08003.10003.1000297,100
26 Jul 20233.18003.20003.10003.12003.1200482,800
25 Jul 20233.24003.45003.20003.21003.2100296,900
24 Jul 20233.28003.37003.15003.27003.2700327,300
21 Jul 20233.30003.34003.10003.25003.2500530,300
20 Jul 20233.36003.38003.29003.29003.2900221,900
19 Jul 20233.50003.50003.35003.38003.3800385,000
18 Jul 20233.38003.51003.35003.50003.5000265,600
17 Jul 20233.55003.57003.35003.44003.4400310,500
14 Jul 20233.68003.73003.59003.60003.6000305,600
13 Jul 20233.30003.59003.26003.59003.5900208,800
12 Jul 20233.40003.40003.28003.30003.3000129,600
11 Jul 20233.29003.43003.12003.38003.3800286,600
10 Jul 20233.34003.40003.31003.34003.3400210,000
07 Jul 20233.27003.38003.20003.34003.3400207,000
06 Jul 20233.30003.37003.15003.28003.2800280,700
05 Jul 20233.17003.36003.10003.28003.2800446,800
03 Jul 20232.95003.30002.90003.06003.06001,465,100
30 Jun 20233.69003.69003.52003.57003.5700461,300
29 Jun 20233.32003.90003.30003.65003.6500608,100
28 Jun 20233.40003.45003.26003.30003.3000308,000
27 Jun 20233.35003.45003.19003.33003.3300395,000
26 Jun 20233.45003.52003.32003.40003.4000334,300
23 Jun 20233.59003.59003.27003.42003.4200452,700
22 Jun 20233.67003.75003.47003.55003.5500296,900
21 Jun 20233.59003.79003.39003.74003.7400632,300
20 Jun 20233.80003.83003.40003.65003.6500628,900
16 Jun 20233.90003.90003.76003.83003.8300293,700
15 Jun 20233.90003.92003.77003.90003.9000331,200
14 Jun 20233.97003.99003.82003.90003.9000392,800
13 Jun 20234.08004.08003.81003.90003.9000584,100
12 Jun 20233.75004.09003.72004.00004.0000834,800
09 Jun 20234.05004.05003.63003.72003.72002,061,900
08 Jun 20234.25004.26004.04004.07004.07001,501,500
07 Jun 20234.45004.49004.18004.36004.3600581,700
06 Jun 20234.38004.48004.32004.47004.4700259,600
05 Jun 20234.45004.57004.33004.36004.3600267,200
02 Jun 20234.36004.45004.17004.41004.4100557,600
01 Jun 20234.61004.62004.34004.36004.3600563,400
31 May 20234.60004.71004.51004.55004.5500381,300
30 May 20234.63004.83004.31004.59004.59001,234,400
26 May 20234.60004.69004.52004.67004.6700482,100
25 May 20234.58004.61004.50004.59004.5900550,900
24 May 20234.66004.72004.56004.61004.6100354,900
23 May 20234.75004.84004.61004.64004.6400652,100
22 May 20234.66004.74004.55004.73004.7300403,000
19 May 20234.48004.70004.45004.51004.5100758,800
18 May 20234.46004.48004.30004.48004.4800265,600
17 May 20234.30004.58004.23004.47004.4700663,500
16 May 20234.11004.25004.05004.24004.2400565,300
15 May 20234.15004.23004.00004.06004.0600712,700
12 May 20234.22004.22004.12004.16004.1600551,400
11 May 20234.34004.34004.15004.22004.2200672,000
10 May 20234.49004.55004.32004.35004.3500687,000
09 May 20234.50004.62004.45004.55004.5500310,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...