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 | 0.3364 | 51.7538461538 | 0.65 | 1 | 0.64 | 780827 | 0.83201449 | CS |
| 4 | 0.3414 | 52.9302325581 | 0.645 | 1 | 0.63 | 520236 | 0.73540759 | CS |
| 12 | -0.1536 | -13.4736842105 | 1.14 | 1.17 | 0.63 | 592167 | 0.77958184 | CS |
| 26 | -0.1936 | -16.406779661 | 1.18 | 1.4 | 0.63 | 741113 | 0.93277522 | CS |
| 52 | -0.6436 | -39.4846625767 | 1.63 | 3.1 | 0.63 | 593574 | 1.1497626 | CS |
| 156 | -3.7336 | -79.1016949153 | 4.72 | 6.65 | 0.63 | 639344 | 2.27373759 | CS |
| 260 | 0.7253 | 277.786288778 | 0.2611 | 10.2 | 0.1 | 913904 | 2.59363306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.9864 | 0.1844 | 22.99 | 0.828 | 1 | 0.79 | 1351970 |
| 1741300140 | 0.802 | -0.026 | -3.14 | 0.828 | 0.86 | 0.78 | 394406 |
| 1741213440 | 0.828 | -0.042 | -4.83 | 0.85 | 0.865 | 0.7901 | 650432 |
| 1741126800 | 0.87 | 0.203 | 30.43 | 0.665 | 0.934 | 0.6501 | 2402718 |
| 1741040760 | 0.667 | 0.0071 | 1.08 | 0.64 | 0.68 | 0.64 | 248559 |
| 1740781260 | 0.6599 | -0.0001 | -0.02 | 0.65 | 0.67 | 0.6411 | 208022 |
| 1740695340 | 0.66 | 0.006175 | 0.94 | 0.6575 | 0.67 | 0.64 | 162455 |
| 1740608400 | 0.653825 | 0.018825 | 2.96 | 0.6619 | 0.67 | 0.635 | 260378 |
| 1740522480 | 0.635 | -0.041 | -6.07 | 0.68 | 0.686 | 0.63 | 766329 |
| 1740435600 | 0.676 | 0.00104 | 0.15 | 0.6899999 | 0.702 | 0.6501 | 596887 |
| 1740176400 | 0.67496 | -0.01906 | -2.75 | 0.6838 | 0.71 | 0.66 | 491185 |
| 1740090480 | 0.69402 | 0.02642 | 3.96 | 0.669 | 0.72 | 0.6542 | 742859 |
| 1740003960 | 0.6676 | 0.0106 | 1.61 | 0.657 | 0.68 | 0.657 | 176896 |
| 1739917740 | 0.657 | -0.033 | -4.78 | 0.6899999 | 0.6899999 | 0.6521 | 484452 |
| 1739572020 | 0.6899999 | 0.0199999 | 2.99 | 0.6675 | 0.6949999 | 0.65 | 384462 |
| 1739485320 | 0.67 | -0.006 | -0.89 | 0.67 | 0.6899999 | 0.66 | 286486 |
| 1739398920 | 0.676 | 0.0035 | 0.52 | 0.675 | 0.6899999 | 0.66 | 187130 |
| 1739312940 | 0.6725 | -0.0065 | -0.96 | 0.675 | 0.7 | 0.65 | 233190 |
| 1739226000 | 0.679 | -0.016 | -2.30 | 0.7 | 0.7279 | 0.63205 | 629608 |
| 1738967160 | 0.6949999 | 0.0499999 | 7.75 | 0.645 | 0.7 | 0.637 | 578022 |
| 1738880400 | 0.645 | -0.006 | -0.92 | 0.651 | 0.665 | 0.63 | 509639 |
| 1738794000 | 0.651 | -0.0292 | -4.29 | 0.6802 | 0.7 | 0.6465 | 851588 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
