NETLIST Historical Stock Price

Below is the stock price history for Netlist NLST. Data is recorded each day for the historical open, high, low, close and volume. The Netlist stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Netlist Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 0.307 0.3199 0.307 0.3161 33,947
2017-11-22 0.31 0.31 0.2909 0.305 27,400
2017-11-21 0.3119 0.3119 0.302 0.3056 10,127
2017-11-20 0.3236 0.3237 0.311 0.314 42,099
2017-11-17 0.3482 0.3482 0.316 0.323 34,890
2017-11-16 0.38 0.38 0.3351 0.3386 77,757
2017-11-15 0.3599 0.37 0.2907 0.295 273,940
2017-11-14 0.69 0.7401 0.6589 0.6589 28,366
2017-11-13 0.7101 0.7151 0.6899 0.697 2,912
2017-11-10 0.6986 0.7131 0.69 0.7013 8,088
2017-11-09 0.69 0.69 0.6839 0.686 1,300
2017-11-08 0.6971 0.6971 0.6822 0.6822 815
2017-11-07 0.6906 0.6911 0.6906 0.6911 2,100
2017-11-06 0.697 0.70 0.6818 0.6821 5,041
2017-11-03 0.67 0.6803 0.67 0.6751 1,300
2017-11-02 0.69 0.69 0.65 0.66 11,898
2017-11-01 0.6401 0.6407 0.6201 0.6201 1,791
2017-10-31 0.66 0.69 0.6401 0.6401 14,182
2017-10-30 0.65 0.65 0.6251 0.6251 600
2017-10-26 0.65 0.6501 0.63 0.63 1,302
2017-10-25 0.63 0.6402 0.63 0.6402 377
2017-10-24 0.645 0.6499 0.6199 0.6199 25,300
2017-10-23 0.6357 0.6401 0.6357 0.64 3,065
2017-10-19 0.65 0.65 0.649 0.649 380
2017-10-18 0.6615 0.6615 0.6502 0.6502 400
2017-10-17 0.6847 0.6849 0.66 0.6725 2,000
2017-10-16 0.6629 0.6799 0.6629 0.6799 1,300
2017-10-13 0.6765 0.6879 0.6299 0.6609 6,575
2017-10-12 0.695 0.695 0.6799 0.6799 112
2017-10-11 0.6899 0.70 0.6879 0.6999 2,241

» More Netlist Stock Price History

To see other companies like Netlist (NLST), view our stock market today for news, and other data.