Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 2.230 2.670 2.110 2.570 2,969,308 +0.34(+15.25%)
May 27, 2010 2.050 2.250 1.980 2.230 941,406 +0.29(+14.95%)
May 26, 2010 2.140 2.170 1.940 1.940 518,308 -0.06(-3.00%)
May 25, 2010 1.980 2.050 1.810 2.000 765,791 -0.05(-2.44%)
May 24, 2010 2.240 2.250 2.030 2.050 533,143 -0.06(-2.84%)
May 21, 2010 2.020 2.290 2.010 2.110 1,255,985 -0.09(-4.09%)
May 20, 2010 2.285 2.360 2.180 2.200 610,868 -0.21(-8.71%)
May 19, 2010 2.680 2.690 2.370 2.410 838,130 -0.27(-10.07%)
May 18, 2010 2.940 2.950 2.680 2.680 575,140 -0.23(-7.90%)
May 17, 2010 2.980 3.140 2.750 2.910 1,368,747 +0.17(+6.20%)
May 14, 2010 2.870 2.940 2.690 2.740 617,288 -0.21(-7.12%)
May 13, 2010 3.130 3.260 2.870 2.950 1,296,233 -0.30(-9.23%)
May 12, 2010 3.030 3.390 3.020 3.250 3,980,947 +0.60(+22.64%)
May 11, 2010 2.480 2.750 2.310 2.650 1,377,336 +0.23(+9.50%)
May 10, 2010 2.490 2.650 2.350 2.420 350,057 +0.09(+3.86%)
May 07, 2010 2.620 2.660 2.310 2.330 621,284 -0.24(-9.36%)
May 06, 2010 2.890 2.950 2.250 2.571 774,649 -0.11(-4.09%)
May 05, 2010 2.565 2.890 2.480 2.680 629,204 +0.06(+2.29%)
May 04, 2010 3.040 3.040 2.620 2.620 619,248 -0.37(-12.37%)
May 03, 2010 3.000 3.080 2.950 2.990 269,600 +0.01(+0.34%)
Apr 30, 2010 3.150 3.240 2.970 2.980 399,791 -0.18(-5.70%)
Apr 29, 2010 3.150 3.280 3.110 3.160 323,203 +0.01(+0.32%)
Apr 28, 2010 3.310 3.310 3.110 3.150 379,072 -0.10(-3.08%)
Apr 27, 2010 3.300 3.380 3.200 3.250 427,105 -0.04(-1.22%)
Apr 26, 2010 3.430 3.520 3.250 3.290 547,765 -0.14(-4.08%)
Apr 23, 2010 3.250 3.540 3.220 3.430 1,025,902 +0.19(+5.86%)
Apr 22, 2010 3.150 3.300 3.050 3.240 346,951 +0.08(+2.53%)
Apr 21, 2010 3.360 3.400 3.120 3.160 370,575 -0.09(-2.77%)
Apr 20, 2010 3.150 3.290 2.900 3.250 1,159,428 +0.14(+4.50%)
Apr 19, 2010 3.350 3.350 3.100 3.110 836,132 -0.25(-7.44%)
Apr 16, 2010 3.470 3.510 3.350 3.360 686,308 -0.14(-4.00%)
Apr 15, 2010 3.450 3.610 3.380 3.500 994,921 +0.03(+0.86%)
Apr 14, 2010 3.570 3.570 3.410 3.470 462,017 -0.03(-0.86%)
Apr 13, 2010 3.600 3.650 3.450 3.500 412,143 -0.04(-1.13%)
Apr 12, 2010 3.660 3.690 3.460 3.540 1,093,652 +0.18(+5.36%)
Apr 09, 2010 3.380 3.560 3.350 3.360 562,390 -0.02(-0.59%)
Apr 08, 2010 3.490 3.500 3.370 3.380 574,199 -0.11(-3.15%)
Apr 07, 2010 3.610 3.640 3.460 3.490 531,946 -0.14(-3.86%)
Apr 06, 2010 3.640 3.730 3.600 3.630 433,505 -0.04(-1.09%)
Apr 05, 2010 3.600 3.740 3.600 3.670 311,523 +0.07(+1.94%)
Apr 01, 2010 3.620 3.600 3.600 3.600 272,600 +0.00(+0.00%)
Mar 31, 2010 3.650 3.820 3.600 3.600 542,286 -0.08(-2.17%)
Mar 30, 2010 3.760 3.760 3.650 3.680 407,939 -0.06(-1.60%)
Mar 29, 2010 3.780 3.860 3.650 3.740 467,735 -0.03(-0.80%)
Mar 26, 2010 3.860 3.930 3.760 3.770 470,181 -0.05(-1.31%)
Mar 25, 2010 3.900 4.020 3.820 3.820 586,204 -0.03(-0.78%)
Mar 24, 2010 3.870 3.970 3.820 3.850 470,382 -0.01(-0.26%)
Mar 23, 2010 3.880 4.140 3.860 3.860 871,353 +0.00(+0.00%)
Mar 22, 2010 3.920 4.040 3.860 3.860 346,648 -0.13(-3.26%)
Mar 19, 2010 4.000 4.000 3.850 3.990 1,769,399 -0.24(-5.67%)
Mar 18, 2010 4.380 4.680 4.180 4.230 1,459,079 -0.19(-4.30%)
Mar 17, 2010 4.210 4.490 4.100 4.420 1,279,841 +0.25(+6.00%)
Mar 16, 2010 4.350 4.350 4.120 4.170 504,536 -0.06(-1.42%)
Mar 15, 2010 4.220 4.480 4.150 4.230 635,466 -0.19(-4.30%)
Mar 12, 2010 4.600 4.641 4.360 4.420 620,831 -0.12(-2.64%)
Mar 11, 2010 4.530 4.850 4.480 4.540 884,532 -0.03(-0.66%)
Mar 10, 2010 4.890 4.920 4.530 4.570 1,237,246 -0.11(-2.35%)
Mar 09, 2010 4.250 5.100 4.170 4.680 8,756,676 +0.47(+11.22%)
Mar 08, 2010 4.200 4.350 4.110 4.208 509,634 +0.01(+0.19%)
Mar 05, 2010 4.230 4.460 4.200 4.200 517,089 +0.02(+0.48%)
Mar 04, 2010 4.350 4.540 4.160 4.180 685,846 -0.19(-4.35%)
Mar 03, 2010 4.060 4.730 4.030 4.370 2,743,909 +0.32(+7.90%)
Mar 02, 2010 3.860 4.290 3.760 4.050 1,787,097 +0.23(+6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.