NLST

Netlist (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
Netlist Inc (QB) NLST OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0115 -0.38% 3.0235 15:59:47
Open Price Low Price High Price Close Price Prev Close
3.01 2.96 3.03 3.0235 3.035
more quote information »

NLST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.093.292.963.07263,554-0.0665-2.15%
1 Month3.193.842.963.21255,619-0.1665-5.22%
3 Months4.204.892.583.53370,721-1.18-28.01%
6 Months4.976.652.584.38419,893-1.95-39.16%
1 Year6.078.402.585.43641,097-3.05-50.19%
3 Years0.3110.200.102.571,092,5972.71875.32%
5 Years0.4810.200.102.191,030,7792.54529.9%

NLST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 3.0235 -0.01 -0.38% 3.01 3.04 2.96 231,604
Aug 16 2022 3.035 -0.02 -0.49% 3.05 3.10 2.99 536,129
Aug 15 2022 3.05 -0.04 -1.29% 3.06 3.17 3.01 231,577
Aug 12 2022 3.09 -0.06 -1.9% 3.17 3.17 3.05 206,144
Aug 11 2022 3.15 0.01 0.32% 3.11 3.18 3.05 177,076
Aug 10 2022 3.14 0.00 0.0% 3.09 3.29 3.03 166,843
Aug 09 2022 3.14 -0.11 -3.38% 3.25 3.30 3.10 241,842
Aug 08 2022 3.25 -0.17 -4.97% 3.37 3.40 3.23 250,963
Aug 05 2022 3.42 -0.03 -0.87% 3.40 3.46 3.24 105,267
Aug 04 2022 3.45 0.01 0.29% 3.435 3.49 3.35 199,581
Aug 03 2022 3.44 0.06 1.78% 3.33 3.55 3.21 222,913
Aug 02 2022 3.38 0.18 5.62% 3.39 3.84 3.25 510,631
Aug 01 2022 3.20 -0.16 -4.76% 3.35 3.50 3.18 323,479
Jul 29 2022 3.36 0.11 3.38% 3.255 3.45 3.23 304,554
Jul 28 2022 3.2501 0.24 7.98% 3.04 3.30 3.02 200,476
Jul 27 2022 3.01 -0.19 -5.94% 3.19 3.19 2.98 582,048
Jul 26 2022 3.20 -0.07 -2.14% 3.28 3.33 3.15 226,053
Jul 25 2022 3.27 -0.03 -0.91% 3.29 3.31 3.25 110,710
Jul 22 2022 3.30 -0.03 -0.9% 3.41 3.47 3.26 176,349
Jul 21 2022 3.33 0.05 1.52% 3.36 3.42 3.28 126,688
Jul 20 2022 3.28 0.14 4.46% 3.19 3.35 3.14 213,066
Jul 19 2022 3.14 0.01 0.42% 3.11 3.14 3.09 280,899
Jul 18 2022 3.127 -0.17 -5.24% 3.28 3.28 3.10 600,181
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.

Log in to InvestorsHub
Register Now