NLST

Netlist (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.38 4.54% 8.75 12:29:09
Open Price Low Price High Price Close Price Prev Close
8.40 8.375 8.94 8.37
more quote information »

NLST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.178.947.358.201,552,5220.587.1%
1 Month5.5110.204.257.384,016,3453.2458.8%
3 Months2.1510.201.735.931,974,6486.60306.98%
6 Months0.7810.200.753.781,945,5197.971,021.79%
1 Year0.80910.200.42112.841,368,0787.94981.58%
3 Years0.4810.200.101.441,149,6108.271,722.92%
5 Years0.4810.200.101.441,149,6108.271,722.92%

NLST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 8.37 0.00 0.0% 8.20 8.40 8.02 901,329
Jul 29 2021 8.37 0.16 1.95% 8.45 8.49 8.04 895,418
Jul 28 2021 8.21 0.28 3.53% 8.31 8.55 8.02 1,325,589
Jul 27 2021 7.93 -0.38 -4.57% 8.27 8.31 7.35 2,164,076
Jul 26 2021 8.31 0.39 4.92% 8.17 8.86 7.78 2,476,198
Jul 23 2021 7.92 -1.47 -15.65% 9.40 9.92 6.31 12,096,731
Jul 22 2021 9.39 -0.36 -3.69% 9.89 10.20 9.25 3,774,249
Jul 21 2021 9.75 0.92 10.42% 9.58 9.92 8.83 4,546,785
Jul 20 2021 8.83 0.72 8.88% 8.85 9.98 8.28 7,807,288
Jul 19 2021 8.11 0.56 7.42% 7.64 8.11 7.45 3,083,201
Jul 16 2021 7.55 0.25 3.42% 7.30 7.85 7.05 2,911,898
Jul 15 2021 7.30 0.59 8.79% 6.80 7.36 6.70 2,812,261
Jul 14 2021 6.71 -0.23 -3.31% 6.42 7.15 6.20 2,411,290
Jul 13 2021 6.94 0.11 1.54% 7.02 7.20 6.35 4,696,991
Jul 12 2021 6.835 0.86 14.3% 6.29 6.92 6.04 4,963,882
Jul 09 2021 5.98 0.21 3.59% 5.89 6.15 5.70 3,539,840
Jul 08 2021 5.7725 0.39 7.3% 5.40 5.96 5.22 3,377,614
Jul 07 2021 5.38 0.41 8.25% 4.98 5.50 4.25 4,169,519
Jul 06 2021 4.97 0.19 3.97% 5.51 5.85 4.82 8,356,389
Jul 02 2021 4.78 0.88 22.56% 4.11 4.98 4.02 5,698,397
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.