Netlist Inc (QB) (NLST)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 1 | 1.4 | 1.48 | 1.34 | 193999 | 1.39567264 | CS |
| 4 | 0.004 | 0.283687943262 | 1.41 | 1.5 | 1.29 | 353516 | 1.38143041 | CS |
| 12 | 0.034 | 2.46376811594 | 1.38 | 3.1 | 1.22 | 561296 | 1.58211307 | CS |
| 26 | -0.436 | -23.5675675676 | 1.85 | 3.1 | 1 | 488857 | 1.54843995 | CS |
| 52 | -1.866 | -56.8902439024 | 3.28 | 3.97 | 1 | 664020 | 1.72679712 | CS |
| 156 | -7.986 | -84.9574468085 | 9.4 | 9.92 | 0.7558 | 713718 | 3.68116673 | CS |
| 260 | 1.0641 | 304.11546156 | 0.3499 | 10.2 | 0.1 | 928352 | 2.50313274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 1.405 | 0.04 | 3.31 | 1.34 | 1.48 | 1.34 | 180609 |
| 1721424180 | 1.36 | -0.01 | -0.87 | 1.36 | 1.4 | 1.34 | 198207 |
| 1721337960 | 1.372 | -0.05 | -3.37 | 1.42 | 1.42 | 1.35 | 169349 |
| 1721251320 | 1.4199 | 0 | 0.35 | 1.3799999 | 1.43 | 1.36 | 253469 |
| 1721164920 | 1.415 | 0.02 | 1.07 | 1.4 | 1.45 | 1.3799999 | 168363 |
| 1721078940 | 1.4 | -0.06 | -4.37 | 1.47 | 1.48 | 1.3879999 | 365630 |
| 1720819200 | 1.464 | 0.09 | 6.51 | 1.34 | 1.5 | 1.34 | 522349 |
| 1720733280 | 1.3745 | 0.04 | 2.96 | 1.34 | 1.41 | 1.31 | 1094661 |
| 1720646880 | 1.335 | -0.02 | -1.11 | 1.36 | 1.385 | 1.32 | 218767 |
| 1720560540 | 1.35 | 0 | 0.00 | 1.36 | 1.4 | 1.35 | 383002 |
| 1720473600 | 1.35 | -0.13 | -8.78 | 1.48 | 1.5 | 1.35 | 573715 |
| 1720214640 | 1.48 | 0.11 | 8.03 | 1.35 | 1.5 | 1.33 | 624874 |
| 1720041000 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.4 | 1.29 | 154626 |
| 1719955740 | 1.35 | 0 | 0.30 | 1.3799999 | 1.41 | 1.32 | 216217 |
| 1719868980 | 1.346 | 0.01 | 0.45 | 1.36 | 1.43 | 1.33 | 317251 |
| 1719610020 | 1.34 | 0 | 0.00 | 1.34 | 1.42 | 1.32 | 136739 |
| 1719523200 | 1.34 | 0.03 | 2.60 | 1.3 | 1.37 | 1.3 | 162447 |
| 1719437040 | 1.306 | -0.07 | -5.36 | 1.36 | 1.3899999 | 1.29 | 593494 |
| 1719350880 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.47 | 1.32 | 383033 |
| 1719264540 | 1.43 | 0.04 | 2.62 | 1.4 | 1.46 | 1.3899999 | 176194 |
| 1719005220 | 1.3935 | 0.01 | 0.98 | 1.32 | 1.456 | 1.305 | 365998 |
| 1718918640 | 1.3799999 | -0.05 | -3.50 | 1.35 | 1.41 | 1.26 | 816368 |
| 1718746140 | 1.43 | -0.1 | -6.54 | 1.5 | 1.51 | 1.3799999 | 374900 |
| 1718659680 | 1.53 | -0.09 | -5.44 | 1.6 | 1.65 | 1.504 | 300511 |
| 1718400300 | 1.618 | 0.08 | 5.41 | 1.53 | 1.66 | 1.53 | 451674 |
| 1718314140 | 1.535 | 0.07 | 4.42 | 1.46 | 1.686 | 1.46 | 516937 |
| 1718227380 | 1.47 | 0.05 | 3.52 | 1.42 | 1.5 | 1.42 | 465562 |
| 1718141340 | 1.42 | 0.02 | 1.43 | 1.4 | 1.45 | 1.37 | 291301 |
| 1718054880 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 240409 |
| 1717795800 | 1.4 | 0.03 | 2.19 | 1.35 | 1.44 | 1.337 | 270759 |
| 1717709400 | 1.37 | -0.03 | -2.14 | 1.31 | 1.3899999 | 1.3 | 687396 |
| 1717622460 | 1.4 | -0.06 | -4.11 | 1.49 | 1.49 | 1.3899999 | 551524 |
| 1717536360 | 1.46 | -0.09 | -5.81 | 1.52 | 1.55 | 1.43 | 500170 |
| 1717450140 | 1.55 | -0.05 | -3.37 | 1.62 | 1.65 | 1.52 | 401468 |
| 1717190940 | 1.604 | 0.04 | 2.82 | 1.57 | 1.61 | 1.53 | 201986 |
| 1717104540 | 1.56 | -0.03 | -1.89 | 1.56 | 1.6399999 | 1.52 | 277447 |
| 1717018020 | 1.59 | 0.02 | 0.95 | 1.62 | 1.67 | 1.58 | 632152 |
| 1716931740 | 1.575 | -0.28 | -14.86 | 1.91 | 1.93 | 1.56 | 1868827 |
| 1716585840 | 1.85 | -0.22 | -10.63 | 2.97 | 3.1 | 1.85 | 5319257 |
| 1716499740 | 2.07 | 0.08 | 4.02 | 2 | 2.17 | 1.94 | 1684482 |
| 1716412800 | 1.99 | 0.28 | 16.37 | 1.75 | 2 | 1.71 | 1135216 |
| 1716326940 | 1.71 | 0.05 | 2.83 | 1.7 | 1.7875 | 1.53 | 717924 |
| 1716240180 | 1.663 | 0.02 | 1.40 | 1.89 | 2 | 1.6 | 2313230 |
| 1715981340 | 1.6399999 | 0.22 | 15.49 | 1.46 | 1.99 | 1.43 | 1331847 |
| 1715894940 | 1.42 | 0.05 | 3.65 | 1.35 | 1.5 | 1.28 | 437401 |
| 1715808000 | 1.37 | 0.04 | 3.01 | 1.3 | 1.42 | 1.3 | 284701 |
| 1715722140 | 1.33 | 0 | 0.00 | 1.3 | 1.41 | 1.3 | 318645 |
| 1715635200 | 1.33 | 0.03 | 2.29 | 1.27 | 1.333 | 1.25 | 216770 |
| 1715376000 | 1.3002 | 0.02 | 1.58 | 1.28 | 1.35 | 1.246 | 432366 |
| 1715289720 | 1.28 | 0.02 | 1.19 | 1.27 | 1.28 | 1.24 | 217467 |
| 1715203200 | 1.2649999 | -0.02 | -1.79 | 1.3 | 1.3 | 1.22 | 211607 |
| 1715117340 | 1.288 | -0.01 | -0.54 | 1.3 | 1.3 | 1.26 | 185586 |
| 1715030940 | 1.295 | -0.02 | -1.15 | 1.305 | 1.33 | 1.26 | 388544 |
| 1714771740 | 1.31 | -0.01 | -0.76 | 1.33 | 1.37 | 1.3 | 143009 |
| 1714685340 | 1.32 | -0.05 | -3.30 | 1.3899999 | 1.3899999 | 1.31 | 167733 |
| 1714598400 | 1.365 | 0 | 0.37 | 1.33 | 1.3799999 | 1.32 | 166414 |
| 1714512600 | 1.36 | 0.03 | 1.87 | 1.3799999 | 1.3859999 | 1.288 | 213287 |
| 1714425720 | 1.335 | 0.07 | 5.12 | 1.24 | 1.3799999 | 1.24 | 228483 |
| 1714166580 | 1.27 | -0.04 | -2.76 | 1.21 | 1.3 | 1.17 | 644858 |
| 1714080300 | 1.306 | -0.07 | -5.36 | 1.3899999 | 1.436 | 1.28 | 381088 |
| 1713994020 | 1.3799999 | -0.04 | -2.82 | 1.35 | 1.4 | 1.27 | 288335 |
| 1713907740 | 1.42 | -0.02 | -1.39 | 1.45 | 1.46 | 1.26 | 420470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
