Canada markets closed

Netlist, Inc. (NLST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2700-0.0360 (-2.76%)
At close: 03:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.21001.30001.17001.27001.2700644,900
Apr 25, 20241.39001.44001.28001.31001.3100381,100
Apr 24, 20241.35001.40001.27001.38001.3800288,300
Apr 23, 20241.45001.46001.26001.42001.4200420,500
Apr 22, 20241.39001.46001.39001.44001.4400389,800
Apr 19, 20241.29001.40001.24001.39001.3900470,300
Apr 18, 20241.13001.27001.00001.27001.27001,606,500
Apr 17, 20241.24001.34001.24001.33001.3300174,000
Apr 16, 20241.28001.33001.23001.29001.2900216,200
Apr 15, 20241.22001.34001.19001.29001.2900404,500
Apr 12, 20241.27001.27001.20001.24001.2400346,500
Apr 11, 20241.29001.35001.21001.27001.270099,600
Apr 10, 20241.27001.31001.18001.30001.3000546,500
Apr 09, 20241.29001.37001.28001.34001.3400235,500
Apr 08, 20241.34001.44001.25001.29001.2900315,700
Apr 05, 20241.21001.38001.20001.33001.3300488,100
Apr 04, 20241.29001.32001.18001.23001.23001,294,900
Apr 03, 20241.38001.41001.25001.31001.3100742,900
Apr 02, 20241.36001.45001.35001.40001.4000698,000
Apr 01, 20241.58001.61001.38001.51001.5100929,500
Mar 28, 20241.63001.67001.56001.62001.6200209,400
Mar 27, 20241.63001.68001.60001.67001.6700242,300
Mar 26, 20241.55001.65001.55001.61001.6100196,200
Mar 25, 20241.67001.68001.56001.64001.6400578,100
Mar 22, 20241.64001.70001.60001.68001.6800238,300
Mar 21, 20241.61001.64001.58001.64001.6400279,500
Mar 20, 20241.65001.68001.62001.63001.6300117,000
Mar 19, 20241.62001.70001.61001.67001.6700160,600
Mar 18, 20241.75001.80001.58001.61001.6100411,300
Mar 15, 20241.81001.82001.68001.74001.7400357,500
Mar 14, 20241.70001.82001.70001.81001.8100178,600
Mar 13, 20241.75001.81001.66001.79001.7900309,600
Mar 12, 20241.52001.83001.52001.81001.8100451,600
Mar 11, 20241.55001.62001.55001.61001.6100305,100
Mar 08, 20241.57001.62001.53001.59001.5900299,100
Mar 07, 20241.63001.63001.52001.55001.5500684,100
Mar 06, 20241.53001.70001.53001.65001.6500545,000
Mar 05, 20241.56001.59001.53001.54001.5400267,900
Mar 04, 20241.57001.64001.56001.59001.5900268,700
Mar 01, 20241.59001.63001.57001.61001.6100174,500
Feb 29, 20241.62001.63001.55001.60001.6000208,900
Feb 28, 20241.58001.65001.53001.63001.6300265,900
Feb 27, 20241.64001.66001.57001.57001.5700229,400
Feb 26, 20241.59001.68001.59001.65001.6500286,300
Feb 23, 20241.53001.60001.50001.57001.5700178,800
Feb 22, 20241.57001.60001.52001.54001.5400255,400
Feb 21, 20241.52001.59001.52001.57001.5700282,100
Feb 20, 20241.67001.67001.52001.58001.5800476,900
Feb 16, 20241.56001.74001.56001.67001.6700519,900
Feb 15, 20241.50001.58001.50001.57001.5700227,100
Feb 14, 20241.45001.49001.36001.48001.4800312,900
Feb 13, 20241.39001.49001.38001.43001.4300523,100
Feb 12, 20241.61001.70001.27001.39001.39002,430,800
Feb 09, 20241.64001.74001.55001.65001.6500347,600
Feb 08, 20241.49001.57001.42001.55001.5500417,200
Feb 07, 20241.63001.71001.40001.50001.50001,090,900
Feb 06, 20241.58001.75001.55001.67001.6700481,500
Feb 05, 20241.80001.82001.64001.78001.7800605,900
Feb 02, 20241.76001.88001.76001.81001.8100145,800
Feb 01, 20241.86001.86001.77001.80001.8000171,200
Jan 31, 20241.86001.86001.75001.81001.8100288,800
Jan 30, 20241.84001.90001.80001.84001.8400345,000
Jan 29, 20241.99002.00001.80001.84001.8400308,000
Jan 26, 20241.90002.03001.89001.97001.9700499,100
Jan 25, 20241.85001.90001.77001.84001.8400230,200
Jan 24, 20241.85001.88001.77001.85001.8500372,500
Jan 23, 20241.85001.86001.72001.79001.7900414,600
Jan 22, 20241.90001.97001.87001.88001.8800249,900
Jan 19, 20242.10002.10001.83001.89001.89001,041,700
Jan 18, 20241.89002.19001.86002.02002.02001,446,500
Jan 17, 20241.95001.95001.86001.90001.9000389,200
Jan 16, 20242.02002.08001.92001.93001.9300625,000
Jan 12, 20241.94001.95001.71001.92001.9200401,600
Jan 11, 20241.88001.99001.81001.89001.8900469,200
Jan 10, 20241.75001.88001.71001.80001.8000427,500
Jan 09, 20241.81001.90001.75001.75001.7500830,300
Jan 08, 20241.97002.04001.82001.94001.9400664,200
Jan 05, 20242.01002.13001.96002.04002.0400583,100
Jan 04, 20242.06002.20001.86002.05002.05001,193,100
Jan 03, 20242.13002.33001.97002.00002.00001,697,400
Jan 02, 20241.98002.10001.91002.06002.06001,056,500
Dec 29, 20231.78001.94001.69001.88001.8800661,500
Dec 28, 20231.45001.88001.45001.73001.73001,211,800
Dec 27, 20231.40001.52001.35001.51001.5100504,600
Dec 26, 20231.41001.44001.22001.41001.4100539,100
Dec 22, 20231.31001.44001.30001.42001.4200675,300
Dec 21, 20231.26001.30001.23001.30001.3000372,900
Dec 20, 20231.22001.25001.20001.22001.2200397,400
Dec 19, 20231.19001.22001.16001.21001.2100723,900
Dec 18, 20231.20001.22001.17001.21001.2100442,000
Dec 15, 20231.17001.20001.16001.20001.2000417,600
Dec 14, 20231.18001.21001.16001.19001.1900415,900
Dec 13, 20231.20001.22001.16001.19001.1900538,300
Dec 12, 20231.21001.24001.20001.22001.2200317,400
Dec 11, 20231.21001.28001.19001.22001.2200558,100
Dec 08, 20231.21001.25001.21001.24001.2400284,700
Dec 07, 20231.10001.35001.06001.24001.2400949,300
Dec 06, 20231.20001.25001.02001.16001.16002,448,500
Dec 05, 20231.22001.49001.22001.45001.4500798,800
Dec 04, 20231.30001.32001.23001.25001.2500642,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...