NLST

Netlist (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Netlist Inc (QB) NLST OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.75 -17.01% 3.66 16:59:00
Open Price Low Price High Price Close Price Prev Close
4.08 3.51 4.10 3.66 4.41
more quote information »

NLST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.356.403.514.961,577,113-2.69-42.36%
1 Month6.637.093.515.83865,505-2.97-44.8%
3 Months7.978.403.516.30835,924-4.31-54.08%
6 Months8.178.943.516.42972,704-4.51-55.2%
1 Year0.77910.200.70434.541,434,3162.88369.83%
3 Years0.40210.200.102.221,106,5543.26810.45%
5 Years0.4810.200.102.031,123,5643.18662.5%

NLST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 3.66 -0.75 -17.01% 4.08 4.25 3.51 2,884,015
Jan 21 2022 4.41 -0.44 -9.07% 4.80 4.91 4.22 1,685,344
Jan 20 2022 4.85 -0.16 -3.19% 5.01 5.20 4.62 881,322
Jan 19 2022 5.01 -0.83 -14.14% 5.26 5.42 4.25 2,750,010
Jan 18 2022 5.835 -0.45 -7.09% 6.35 6.40 5.66 991,775
Jan 14 2022 6.28 0.05 0.8% 6.27 6.35 6.09 321,043
Jan 13 2022 6.23 0.07 1.14% 6.40 6.40 6.10 381,825
Jan 12 2022 6.16 -0.44 -6.67% 6.58 6.61 6.00 1,673,635
Jan 11 2022 6.60 -0.03 -0.45% 6.85 7.09 6.50 1,100,360
Jan 10 2022 6.63 0.59 9.68% 6.64 6.89 6.01 1,969,923
Jan 07 2022 6.045 0.04 0.58% 6.15 6.43 5.96 486,050
Jan 06 2022 6.01 -0.27 -4.3% 6.39 6.40 5.76 587,881
Jan 05 2022 6.28 -0.45 -6.62% 6.81 6.89 6.01 603,197
Jan 04 2022 6.725 -0.01 -0.15% 6.76 6.95 6.64 548,313
Jan 03 2022 6.735 0.29 4.42% 6.61 6.80 6.60 347,832
Dec 31 2021 6.45 0.24 3.86% 6.25 6.59 6.205 349,917
Dec 30 2021 6.21 0.08 1.31% 6.25 6.55 5.90 208,605
Dec 29 2021 6.13 -0.03 -0.49% 6.20 6.31 5.95 409,145
Dec 28 2021 6.16 -0.41 -6.24% 6.65 6.80 6.1105 595,469
See More Historical Prices »


Your Recent History
USOTC
NLST
Netlist (Q..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.