Netlist Inc (QB) (NLST)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0298 | -4.19718309859 | 0.71 | 0.7561 | 0.6765 | 429876 | 0.718054 | CS |
| 4 | -0.1698 | -19.9764705882 | 0.85 | 0.9 | 0.6464 | 545271 | 0.73855206 | CS |
| 12 | -0.4798 | -41.3620689655 | 1.16 | 1.27 | 0.6464 | 699882 | 0.90041264 | CS |
| 26 | -0.5698 | -45.584 | 1.25 | 1.4 | 0.6464 | 680706 | 0.98221592 | CS |
| 52 | -1.1148 | -62.1058495822 | 1.795 | 3.1 | 0.6464 | 588340 | 1.21109084 | CS |
| 156 | -4.3098 | -86.3687374749 | 4.99 | 6.65 | 0.6464 | 642459 | 2.36242657 | CS |
| 260 | 0.3602 | 112.5625 | 0.32 | 10.2 | 0.1 | 911958 | 2.59747657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.6802 | -0.0298 | -4.20 | 0.72 | 0.72 | 0.6765 | 284339 |
| 1738621740 | 0.71 | -0.0197 | -2.70 | 0.72 | 0.73 | 0.6899999 | 513356 |
| 1738362000 | 0.7297 | -0.00325 | -0.44 | 0.72 | 0.75 | 0.6899999 | 508256 |
| 1738276080 | 0.73295 | 0.02295 | 3.23 | 0.7108 | 0.7561 | 0.701 | 280658 |
| 1738189740 | 0.71 | -0.0025 | -0.35 | 0.6899999 | 0.7399 | 0.6899999 | 504164 |
| 1738103280 | 0.7125 | -0.00885 | -1.23 | 0.71 | 0.735 | 0.6899999 | 342946 |
| 1738016820 | 0.72135 | -0.04315 | -5.64 | 0.7601 | 0.78 | 0.7000999 | 484309 |
| 1737757440 | 0.7645 | 0.0025 | 0.33 | 0.78 | 0.8098999 | 0.76 | 307564 |
| 1737671220 | 0.762 | -0.01295 | -1.67 | 0.78 | 0.8 | 0.76 | 195388 |
| 1737584640 | 0.77495 | 0.01495 | 1.97 | 0.722 | 0.8 | 0.722 | 569329 |
| 1737498540 | 0.76 | 0.0205 | 2.77 | 0.7665 | 0.78144 | 0.7201 | 540896 |
| 1737152880 | 0.7395 | 0.05 | 7.25 | 0.6901 | 0.7395 | 0.6899999 | 349250 |
| 1737066420 | 0.6895 | -0.0005 | -0.07 | 0.6464 | 0.7 | 0.6464 | 737303 |
| 1736979720 | 0.6899999 | -0.03941 | -5.40 | 0.716 | 0.716 | 0.676395 | 1258506 |
| 1736893380 | 0.72941 | -0.02049 | -2.73 | 0.765 | 0.779 | 0.72 | 822573 |
| 1736806800 | 0.7499 | -0.0596 | -7.36 | 0.8 | 0.8 | 0.73 | 1363224 |
| 1736547720 | 0.8095 | -0.0303 | -3.61 | 0.835 | 0.84 | 0.8 | 460271 |
| 1736375340 | 0.8398 | -0.0297 | -3.42 | 0.86 | 0.86 | 0.806 | 394135 |
| 1736288940 | 0.8695 | 0.0185 | 2.17 | 0.85 | 0.9 | 0.85 | 182755 |
| 1736202360 | 0.851 | -0.0489 | -5.43 | 0.9 | 0.91 | 0.85 | 357457 |
| 1735942980 | 0.8999 | 0.0449 | 5.25 | 0.8501 | 0.9299 | 0.7725 | 511073 |
| 1735856700 | 0.855 | 0.0545 | 6.81 | 0.8399 | 0.88 | 0.8 | 545610 |
| 1735683960 | 0.8005 | 0.0215 | 2.76 | 0.77 | 0.83 | 0.73 | 1318313 |
| 1735597740 | 0.779 | -0.0585 | -6.99 | 0.7836999 | 0.8199999 | 0.7125 | 1969590 |
| 1735338000 | 0.8375 | -0.0525 | -5.90 | 0.8625 | 0.8705 | 0.8199999 | 1658976 |
| 1735252020 | 0.89 | -0.01805 | -1.99 | 0.924 | 0.924 | 0.87 | 598056 |
| 1735078200 | 0.90805 | 0.01405 | 1.57 | 0.88 | 0.93 | 0.8715 | 231181 |
| 1734992400 | 0.894 | -0.0209 | -2.28 | 0.92 | 0.96 | 0.87 | 810208 |
| 1734733200 | 0.9149 | 0.0049 | 0.54 | 0.9 | 0.957215 | 0.9 | 367204 |
| 1734646800 | 0.91 | -0.0335 | -3.55 | 0.931 | 0.99 | 0.8901 | 659912 |
| 1734560940 | 0.9435 | -0.0066 | -0.69 | 0.96 | 1 | 0.9356 | 514175 |
| 1734474360 | 0.9501 | -0.0399 | -4.03 | 0.945 | 1 | 0.94 | 439737 |
| 1734388140 | 0.99 | -0.1 | -9.17 | 1.01 | 1.06 | 0.98 | 742325 |
| 1734128940 | 1.09 | -0.04 | -3.11 | 1.1399999 | 1.17 | 1.09 | 500440 |
| 1734042480 | 1.125 | 0.08 | 7.15 | 1.04 | 1.19 | 1.03 | 1377751 |
| 1733955900 | 1.0499 | 0.08 | 8.24 | 0.98 | 1.095 | 0.96 | 1372036 |
| 1733869200 | 0.97 | 0.04045 | 4.35 | 0.93 | 0.9799 | 0.92 | 643671 |
| 1733782800 | 0.92955 | 0.00955 | 1.04 | 0.9298 | 0.9771 | 0.92 | 483607 |
| 1733523600 | 0.92 | 0.02 | 2.22 | 0.93 | 0.94 | 0.91 | 396492 |
| 1733437500 | 0.9 | -0.022945 | -2.49 | 0.92 | 0.94 | 0.885 | 433679 |
| 1733350980 | 0.922945 | 0.016945 | 1.87 | 0.918 | 0.94 | 0.8739 | 503656 |
| 1733264700 | 0.906 | -0.0321 | -3.42 | 0.9261 | 0.94 | 0.9 | 753443 |
| 1733178180 | 0.9381 | -0.0469 | -4.76 | 0.9892 | 0.99 | 0.9 | 596703 |
| 1732918200 | 0.985 | -0.015 | -1.50 | 0.995 | 1.01 | 0.96 | 227820 |
| 1732746540 | 1 | 0.012095 | 1.22 | 1.02 | 1.03 | 0.931 | 386666 |
| 1732660140 | 0.987905 | -0.037095 | -3.62 | 1.03 | 1.06 | 0.91 | 1410280 |
| 1732573560 | 1.025 | -0.11 | -9.29 | 1.27 | 1.27 | 1 | 1483294 |
| 1732314000 | 1.1299999 | 0.13 | 13.00 | 1.02 | 1.1299999 | 0.9601 | 1218824 |
| 1732227900 | 1 | 0.0118 | 1.19 | 1.08 | 1.1 | 1 | 838003 |
| 1732141740 | 0.9882 | 0.0482 | 5.13 | 0.94 | 1.01 | 0.94 | 602745 |
| 1732054800 | 0.94 | -0.0401 | -4.09 | 1.02 | 1.02 | 0.94 | 672841 |
| 1731968640 | 0.9801 | 0.0201 | 2.09 | 0.98 | 1.04 | 0.97 | 699219 |
| 1731709260 | 0.96 | -0.08 | -7.69 | 1.09 | 1.09 | 0.94 | 1644462 |
| 1731622800 | 1.04 | -0.03 | -2.80 | 1.03 | 1.1399999 | 1.03 | 472682 |
| 1731536760 | 1.07 | -0.07 | -5.73 | 1.11 | 1.1299999 | 1.03 | 590832 |
| 1731450480 | 1.135 | -0.01 | -0.44 | 1.16 | 1.245 | 1.07 | 645668 |
| 1731363600 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.35 | 0.9011 | 1457379 |
| 1731104400 | 1.27 | 0.09 | 7.63 | 1.22 | 1.3 | 1.18 | 629766 |
| 1731018540 | 1.18 | -0.02 | -1.67 | 1.22 | 1.25 | 1.1299999 | 774832 |
| 1730931600 | 1.2 | 0.03 | 2.56 | 1.18 | 1.25 | 1.15 | 420530 |
| 1730845680 | 1.17 | -0.04 | -3.31 | 1.23 | 1.24 | 1.12 | 546966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
