Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Netlist, Inc. - Common Stock (OP:NLST)

0.6750 -0.0286 (-4.06%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.6510 0.7060 0.6510 0.7036 1,452,192 +0.03(+4.25%)
Jun 27, 2025 0.6900 0.7099 0.6400 0.6749 2,926,732 +0.01(+1.67%)
Jun 26, 2025 0.6710 0.7099 0.6510 0.6638 1,930,034 +0.00(+0.35%)
Jun 25, 2025 0.6800 0.7499 0.6500 0.6615 6,821,118 +0.03(+4.17%)
Jun 24, 2025 1.000 1.000 0.6100 0.6350 19,038,352 -0.40(-38.35%)
Jun 23, 2025 1.070 1.080 0.9622 1.030 1,488,388 +0.07(+7.63%)
Jun 20, 2025 0.8000 1.064 0.7750 0.9570 2,991,817 +0.26(+36.71%)
Jun 18, 2025 0.6820 0.7000 0.6740 0.7000 254,228 +0.02(+2.28%)
Jun 17, 2025 0.7100 0.7180 0.6818 0.6844 307,836 -0.04(-4.87%)
Jun 16, 2025 0.7250 0.7491 0.6901 0.7194 671,268 -0.00(-0.07%)
Jun 13, 2025 0.7100 0.7199 0.6805 0.7199 318,791 +0.01(+2.11%)
Jun 12, 2025 0.6989 0.7250 0.6801 0.7050 287,447 +0.02(+2.68%)
Jun 11, 2025 0.7000 0.7000 0.6801 0.6866 438,309 -0.02(-2.94%)
Jun 10, 2025 0.7100 0.7300 0.6839 0.7074 429,908 -0.01(-1.74%)
Jun 09, 2025 0.7260 0.7290 0.7107 0.7199 336,702 -0.01(-1.18%)
Jun 06, 2025 0.7150 0.7295 0.7150 0.7285 217,214 +0.01(+1.89%)
Jun 05, 2025 0.7293 0.7315 0.7150 0.7150 240,906 +0.00(+0.00%)
Jun 04, 2025 0.7283 0.7398 0.7150 0.7150 114,057 -0.02(-3.35%)
Jun 03, 2025 0.7300 0.7399 0.7110 0.7398 168,244 +0.02(+2.76%)
Jun 02, 2025 0.7500 0.7500 0.7101 0.7199 321,206 -0.01(-1.37%)
May 30, 2025 0.7400 0.7490 0.7100 0.7299 329,721 -0.01(-1.35%)
May 29, 2025 0.7480 0.7590 0.7310 0.7399 169,844 -0.00(-0.04%)
May 28, 2025 0.7499 0.7499 0.7300 0.7402 268,943 +0.01(+0.86%)
May 27, 2025 0.7300 0.7400 0.7101 0.7339 262,568 +0.00(+0.53%)
May 23, 2025 0.7350 0.7498 0.7111 0.7300 115,346 -0.01(-1.35%)
May 22, 2025 0.7700 0.7900 0.7090 0.7400 513,428 -0.03(-3.88%)
May 21, 2025 0.7400 0.7850 0.7200 0.7699 525,083 +0.03(+4.39%)
May 20, 2025 0.7053 0.7600 0.7053 0.7375 379,785 +0.03(+3.73%)
May 19, 2025 0.7101 0.7400 0.7051 0.7110 356,871 -0.02(-3.25%)
May 16, 2025 0.7050 0.7500 0.7050 0.7349 176,250 -0.01(-1.02%)
May 15, 2025 0.7550 0.7600 0.6744 0.7425 1,090,345 -0.01(-1.00%)
May 14, 2025 0.8000 0.8000 0.7050 0.7500 2,162,523 -0.06(-7.29%)
May 13, 2025 0.8499 0.8499 0.7650 0.8090 999,154 -0.03(-3.10%)
May 12, 2025 0.8450 0.8600 0.8201 0.8349 347,924 -0.00(-0.31%)
May 09, 2025 0.8201 0.8600 0.8201 0.8375 349,895 +0.01(+0.71%)
May 08, 2025 0.8500 0.8500 0.8200 0.8316 233,097 -0.02(-1.93%)
May 07, 2025 0.8601 0.8900 0.8201 0.8480 272,603 -0.04(-4.18%)
May 06, 2025 0.8700 0.9000 0.8300 0.8850 308,025 +0.01(+1.61%)
May 05, 2025 0.9000 0.9190 0.8620 0.8710 326,020 -0.02(-2.13%)
May 02, 2025 0.8600 0.9000 0.8501 0.8900 323,254 +0.02(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.