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
2018-09-26 0.4781 0.635 0.4604 0.5432 354,459
2018-09-25 0.6701 0.7099 0.6201 0.625 184,547
2018-09-24 0.5249 0.7911 0.5249 0.70 238,978
2018-09-21 0.4177 0.59 0.4174 0.59 517,315
2018-09-20 0.4013 0.4651 0.4013 0.4341 218,240
2018-09-19 0.4167 0.4181 0.40 0.4018 135,369
2018-09-18 0.506 0.53 0.425 0.46 576,955
2018-09-17 0.44 0.528 0.4003 0.5151 570,281
2018-09-14 0.36 0.3649 0.3099 0.3601 375,552
2018-09-13 0.375 0.3947 0.3612 0.3651 216,169
2018-09-12 0.42 0.42 0.364 0.371 1,321,393
2018-09-11 0.935 1.06 0.47 0.65 2,707,377
2018-09-10 0.43 0.75 0.39 0.7496 1,341,211
2018-09-07 0.38 0.38 0.2752 0.285 1,000,015
2018-09-06 0.147 0.166 0.1455 0.155 46,296
2018-09-05 0.125 0.1383 0.125 0.1383 20,800
2018-09-04 0.118 0.118 0.118 0.118 100
2018-08-30 0.1211 0.1211 0.1178 0.1179 12,114
2018-08-28 0.1204 0.1208 0.1191 0.1193 18,199
2018-08-27 0.1189 0.1224 0.1189 0.1224 1,075
2018-08-24 0.1137 0.12 0.1137 0.1193 8,551
2018-08-23 0.1225 0.1245 0.1225 0.124 2,100
2018-08-21 0.1166 0.1247 0.1166 0.1247 3,128
2018-08-20 0.13 0.13 0.1144 0.1197 14,466
2018-08-17 0.1367 0.1367 0.118 0.1208 29,804
2018-08-16 0.111 0.1233 0.111 0.122 18,980
2018-08-15 0.1045 0.1103 0.1045 0.1069 15,994
2018-08-14 0.1044 0.109 0.1029 0.1058 4,360
2018-08-13 0.1097 0.1109 0.1035 0.1035 4,700
2018-08-10 0.1041 0.1104 0.1013 0.109 19,922

» More Netlist Stock Price History

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