1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Netlist Inc (QB) (NLST)
  7. Historical

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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
-0.21 -3.03% 6.71 15:59:55
Open Price Low Price High Price Close Price Prev Close
7.04 6.50 7.1501 6.71 6.92
more quote information »

NLST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.057.406.357.02557,736-0.34-4.82%
1 Month7.208.236.057.12706,046-0.49-6.81%
3 Months4.748.404.276.42775,3581.9741.56%
6 Months2.0410.201.956.401,474,2864.67228.92%
1 Year0.56510.200.464.131,430,6086.151,087.61%
3 Years0.587510.200.102.051,092,4266.121,042.13%
5 Years0.4810.200.101.911,130,8526.231,297.92%

NLST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6.71 -0.21 -3.03% 7.04 7.1501 6.50 741,029
Dec 02 2021 6.92 -0.11 -1.56% 7.00 7.23 6.35 1,164,794
Dec 01 2021 7.03 -0.06 -0.85% 7.11 7.19 6.97 448,468
Nov 30 2021 7.09 -0.02 -0.28% 7.07 7.28 6.95 441,722
Nov 29 2021 7.11 -0.09 -1.25% 7.21 7.40 6.90 501,018
Nov 26 2021 7.20 -0.09 -1.23% 7.05 7.20 6.90 232,677
Nov 24 2021 7.29 0.05 0.69% 7.43 7.48 7.14 254,943
Nov 23 2021 7.24 -0.16 -2.16% 7.42 7.45 6.92 564,997
Nov 22 2021 7.40 -0.12 -1.6% 7.56 7.97 7.335 400,326
Nov 19 2021 7.52 0.22 3.01% 7.31 7.551 6.60 470,970
Nov 18 2021 7.30 0.22 3.11% 7.20 7.39 6.05 477,655
Nov 17 2021 7.08 -0.24 -3.28% 7.67 7.73 7.07 399,303
Nov 16 2021 7.32 0.29 4.13% 7.04 7.33 6.90 508,720
Nov 15 2021 7.03 0.09 1.3% 7.00 7.09 6.51 440,815
Nov 12 2021 6.94 0.10 1.46% 6.98 7.00 6.67 639,854
Nov 11 2021 6.84 0.00 0.0% 6.86 7.30 6.80 413,635
Nov 10 2021 6.84 0.07 1.03% 6.64 7.09 6.09 1,554,289
Nov 09 2021 6.77 -1.12 -14.2% 8.10 8.23 6.56 2,421,872
Nov 08 2021 7.89 0.73 10.2% 7.29 8.00 7.16 1,608,480
Nov 05 2021 7.16 0.03 0.42% 7.20 7.30 6.9415 470,334
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.