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 (%)
Jun 29, 2018 0.1750 0.1988 0.1650 0.1764 5,609,654 +0.01(+5.00%)
Jun 28, 2018 0.1700 0.1723 0.1600 0.1680 960,982 +0.00(+1.08%)
Jun 27, 2018 0.1670 0.1800 0.1650 0.1662 1,739,060 -0.00(-0.48%)
Jun 26, 2018 0.1650 0.1700 0.1645 0.1670 1,115,928 -0.01(-2.93%)
Jun 25, 2018 0.1800 0.1850 0.1700 0.1720 899,697 -0.01(-3.35%)
Jun 22, 2018 0.1815 0.1848 0.1751 0.1780 963,885 -0.00(-1.66%)
Jun 21, 2018 0.1925 0.1927 0.1800 0.1810 1,320,299 -0.01(-5.48%)
Jun 20, 2018 0.1870 0.2022 0.1850 0.1915 1,857,527 +0.01(+3.51%)
Jun 19, 2018 0.1991 0.1850 0.1850 1,716,247 -0.01(-5.13%)
Jun 18, 2018 0.2030 0.2140 0.1910 0.1950 1,560,792 -0.00(-2.35%)
Jun 15, 2018 0.2067 0.1961 0.1997 1,563,716 -0.00(-2.11%)
Jun 14, 2018 0.2150 0.2180 0.2033 0.2040 1,387,981 -0.01(-2.95%)
Jun 13, 2018 0.2250 0.2279 0.2102 0.2102 990,502 -0.01(-5.95%)
Jun 12, 2018 0.2100 0.2340 0.2030 0.2235 4,765,947 +0.01(+6.13%)
Jun 11, 2018 0.2150 0.2170 0.2050 0.2106 664,246 -0.00(-0.14%)
Jun 08, 2018 0.2000 0.2160 0.2000 0.2109 1,369,963 +0.00(+1.35%)
Jun 07, 2018 0.2053 0.2190 0.1999 0.2081 1,884,589 -0.02(-7.51%)
Jun 06, 2018 0.2350 0.2440 0.2212 0.2250 3,213,311 +0.00(+2.18%)
Jun 05, 2018 0.2010 0.2280 0.2000 0.2202 2,658,508 +0.02(+8.66%)
Jun 04, 2018 0.2500 0.2500 0.2020 0.2026 5,796,797 -0.03(-12.27%)
Jun 01, 2018 0.1900 0.2997 0.1875 0.2310 26,604,012 +0.06(+31.92%)
May 31, 2018 0.1610 0.1900 0.1523 0.1751 9,146,510 +0.03(+16.73%)
May 30, 2018 0.1475 0.1534 0.1475 0.1500 798,560 +0.00(+1.69%)
May 29, 2018 0.1534 0.1534 0.1470 0.1475 366,979 -0.01(-3.91%)
May 25, 2018 0.1535 0.1535 0.1535 0 +0.00(+2.20%)
May 24, 2018 0.1550 0.1550 0.1460 0.1502 591,907 -0.00(-0.53%)
May 23, 2018 0.1598 0.1598 0.1460 0.1510 495,222 -0.00(-2.08%)
May 22, 2018 0.1550 0.1575 0.1500 0.1542 672,729 +0.00(+1.31%)
May 21, 2018 0.1510 0.1598 0.1411 0.1522 1,752,451 +0.00(+2.01%)
May 18, 2018 0.1540 0.1540 0.1421 0.1492 1,516,781 -0.00(-0.53%)
May 17, 2018 0.1512 0.1600 0.1480 0.1500 1,622,618 -0.01(-5.36%)
May 16, 2018 0.1425 0.1640 0.1425 0.1585 1,847,658 -0.03(-14.80%)
May 15, 2018 0.1795 0.1874 0.1720 0.1860 2,588,266 +0.02(+9.49%)
May 14, 2018 0.1661 0.1750 0.1577 0.1699 1,201,029 +0.01(+6.39%)
May 11, 2018 0.1600 0.1600 0.1550 0.1597 464,168 +0.00(+1.46%)
May 10, 2018 0.1587 0.1590 0.1537 0.1574 355,321 -0.00(-0.82%)
May 09, 2018 0.1529 0.1600 0.1500 0.1587 526,020 +0.01(+3.65%)
May 08, 2018 0.1500 0.1600 0.1500 0.1531 312,473 +0.00(+0.14%)
May 07, 2018 0.1599 0.1599 0.1450 0.1529 401,387 -0.00(-0.07%)
May 04, 2018 0.1600 0.1600 0.1500 0.1530 835,258 -0.01(-3.29%)
May 03, 2018 0.1690 0.1690 0.1575 0.1582 687,638 -0.00(-1.98%)
May 02, 2018 0.1600 0.1650 0.1582 0.1614 683,260 +0.00(+1.77%)
May 01, 2018 0.1555 0.1599 0.1550 0.1586 523,168 +0.00(+1.73%)
Apr 30, 2018 0.1598 0.1650 0.1500 0.1559 1,321,428 +0.00(+0.45%)
Apr 27, 2018 0.1732 0.1800 0.1500 0.1552 2,469,765 -0.01(-8.11%)
Apr 26, 2018 0.1495 0.1900 0.1450 0.1689 5,881,645 +0.02(+15.61%)
Apr 25, 2018 0.1497 0.1510 0.1415 0.1461 1,142,263 -0.00(-0.27%)
Apr 24, 2018 0.1496 0.1500 0.1410 0.1465 1,878,641 +0.00(+0.55%)
Apr 23, 2018 0.1680 0.1687 0.1400 0.1457 2,578,691 -0.01(-8.94%)
Apr 20, 2018 0.1650 0.1725 0.1600 0.1600 2,662,882 -0.01(-3.44%)
Apr 19, 2018 0.1755 0.1758 0.1650 0.1657 1,529,153 -0.01(-5.31%)
Apr 18, 2018 0.1900 0.1910 0.1713 0.1750 1,942,496 -0.01(-2.78%)
Apr 17, 2018 0.1900 0.1910 0.1750 0.1800 4,264,613 -0.07(-27.77%)
Apr 16, 2018 0.2447 0.2545 0.2401 0.2492 1,069,544 -0.00(-1.35%)
Apr 13, 2018 0.2600 0.2600 0.2351 0.2526 311,346 +0.01(+2.39%)
Apr 12, 2018 0.2300 0.2570 0.2253 0.2467 1,193,876 +0.02(+7.73%)
Apr 11, 2018 0.2296 0.2300 0.2250 0.2290 241,703 +0.00(+0.09%)
Apr 10, 2018 0.2300 0.2347 0.2200 0.2288 639,551 +0.00(+1.46%)
Apr 09, 2018 0.2300 0.2380 0.2250 0.2255 349,847 -0.01(-2.80%)
Apr 06, 2018 0.2301 0.2380 0.2251 0.2320 216,399 +0.00(+0.78%)
Apr 05, 2018 0.2155 0.2398 0.2155 0.2302 472,872 -0.00(-0.48%)
Apr 04, 2018 0.2170 0.2378 0.2109 0.2313 639,496 +0.01(+5.14%)
Apr 03, 2018 0.2400 0.2400 0.2200 0.2200 697,495 -0.01(-3.17%)
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.