Singapore markets closed

Netlist, Inc. (NLST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.6950-0.1750 (-4.52%)
At close: 03:59PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.96003.96003.67003.70003.70001,065,500
23 Mar 20234.16004.20003.86003.87003.87001,523,600
22 Mar 20234.02004.09003.85004.04004.04001,997,000
21 Mar 20233.73004.01003.72003.95003.95002,297,400
20 Mar 20233.46003.74003.41003.65003.65001,135,600
17 Mar 20233.11003.46003.11003.38003.3800986,600
16 Mar 20233.15003.17002.91003.03003.0300649,800
15 Mar 20233.25003.26002.92003.11003.1100888,300
14 Mar 20233.36003.78003.22003.30003.3000840,500
13 Mar 20233.06003.53002.92003.32003.32001,274,200
10 Mar 20233.88003.96002.53002.75002.75003,144,900
09 Mar 20233.46003.98003.46003.89003.89002,061,700
08 Mar 20233.02003.41002.86003.39003.39001,028,800
07 Mar 20232.88003.06002.79003.05003.05001,285,800
06 Mar 20232.59002.89002.53002.82002.8200958,400
03 Mar 20232.76002.80002.39002.55002.55001,118,600
02 Mar 20232.23002.86002.19002.86002.8600694,500
01 Mar 20232.19002.26002.17002.26002.2600183,100
28 Feb 20232.18002.27002.18002.25002.2500279,000
27 Feb 20232.20002.27002.17002.19002.1900303,400
24 Feb 20232.24002.24002.10002.19002.1900397,200
23 Feb 20232.23002.31002.11002.22002.2200442,000
22 Feb 20232.10002.25002.02002.14002.1400182,100
21 Feb 20232.10002.10001.95002.10002.1000894,400
17 Feb 20232.24002.29002.15002.15002.1500706,700
16 Feb 20232.16002.24002.12002.20002.2000424,900
15 Feb 20232.22002.27002.12002.16002.1600877,000
14 Feb 20231.98002.22001.87002.18002.18001,418,900
13 Feb 20231.84001.98001.80001.97001.97001,004,400
10 Feb 20231.85001.89001.77001.83001.8300282,700
09 Feb 20231.91001.94001.78001.84001.8400326,400
08 Feb 20231.89001.97001.84001.90001.9000594,000
07 Feb 20231.91001.93001.84001.89001.8900450,400
06 Feb 20231.84001.95001.81001.91001.9100848,300
03 Feb 20231.83001.89001.76001.84001.8400598,000
02 Feb 20231.73001.96001.69001.79001.7900596,500
01 Feb 20231.66001.74001.62001.73001.7300251,400
31 Jan 20231.59001.73001.55001.68001.6800303,000
30 Jan 20231.64001.67001.61001.65001.6500231,000
27 Jan 20231.65001.68001.62001.66001.6600270,800
26 Jan 20231.76001.77001.59001.67001.6700450,700
25 Jan 20231.75001.79001.67001.73001.7300217,700
24 Jan 20231.77001.79001.72001.73001.7300285,900
23 Jan 20231.84001.87001.71001.77001.77001,272,900
20 Jan 20231.93001.95001.72001.77001.77001,530,500
19 Jan 20231.73001.73001.64001.71001.7100194,800
18 Jan 20231.69001.79001.61001.67001.6700484,900
17 Jan 20231.74001.80001.65001.67001.6700536,000
13 Jan 20231.69001.70001.61001.66001.6600141,000
12 Jan 20231.63001.69001.60001.68001.6800198,300
11 Jan 20231.66001.69001.56001.63001.6300289,400
10 Jan 20231.65001.69001.61001.65001.6500337,200
09 Jan 20231.76001.79001.61001.65001.6500725,200
06 Jan 20231.82001.82001.51001.69001.6900879,400
05 Jan 20231.55001.80001.40001.65001.65001,417,100
04 Jan 20231.19001.52001.18001.50001.5000997,700
03 Jan 20231.16001.20001.15001.19001.1900248,400
30 Dec 20221.13001.19001.12001.15001.1500337,000
29 Dec 20221.10001.15001.08001.13001.1300422,700
28 Dec 20221.13001.16001.09001.10001.1000720,900
27 Dec 20221.24001.24001.16001.17001.1700701,200
23 Dec 20221.15001.23001.11001.17001.1700168,000
22 Dec 20221.25001.31001.07001.15001.1500620,800
21 Dec 20221.25001.32001.20001.24001.2400364,100
20 Dec 20221.32001.34001.22001.23001.2300278,500
19 Dec 20221.30001.38001.23001.31001.3100436,200
16 Dec 20221.42001.51001.26001.32001.3200938,500
15 Dec 20221.08001.54001.08001.41001.41001,259,200
14 Dec 20221.05001.18001.03001.13001.1300342,800
13 Dec 20221.15001.20001.07001.12001.1200395,200
12 Dec 20221.29001.34001.10001.13001.1300953,500
09 Dec 20220.95001.26000.87001.21001.21002,446,200
08 Dec 20221.04001.05000.92000.94000.94001,517,400
07 Dec 20221.08001.08001.01001.03001.0300591,400
06 Dec 20221.15001.15001.04001.08001.0800685,700
05 Dec 20221.18001.19001.12001.14001.1400360,500
02 Dec 20221.21001.21001.10001.19001.1900584,100
01 Dec 20221.23001.23001.16001.19001.1900319,800
30 Nov 20221.26001.27001.20001.22001.2200444,400
29 Nov 20221.28001.31001.25001.27001.2700319,600
28 Nov 20221.34001.35001.26001.27001.2700386,800
25 Nov 20221.24001.30001.22001.28001.2800162,200
23 Nov 20221.28001.34001.16001.24001.2400682,100
22 Nov 20221.28001.29001.22001.27001.2700241,700
21 Nov 20221.31001.33001.21001.22001.2200440,900
18 Nov 20221.39001.39001.22001.28001.2800326,700
17 Nov 20221.42001.57001.21001.33001.33001,128,600
16 Nov 20221.39001.46001.38001.42001.4200445,900
15 Nov 20221.32001.47001.21001.37001.3700967,900
14 Nov 20221.39001.39001.04001.32001.32003,507,200
11 Nov 20221.64001.67001.30001.38001.38003,292,000
10 Nov 20221.73001.75001.61001.62001.62001,749,000
09 Nov 20221.78001.88001.74001.75001.7500321,300
08 Nov 20221.82001.89001.79001.81001.8100167,300
07 Nov 20221.80001.85001.76001.82001.8200430,400
04 Nov 20221.80001.84001.71001.80001.8000645,100
03 Nov 20221.86001.87001.72001.77001.7700447,400
02 Nov 20221.98001.98001.73001.82001.82001,132,900
01 Nov 20222.08002.10001.96001.98001.9800330,300
31 Oct 20222.09002.12002.00002.03002.0300279,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...