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 (%)
Sep 28, 2012 1.290 1.355 1.290 1.300 110,369 +0.02(+1.56%)
Sep 27, 2012 1.240 1.310 1.200 1.280 188,794 +0.07(+5.79%)
Sep 26, 2012 1.230 1.250 1.200 1.210 120,603 -0.02(-1.63%)
Sep 25, 2012 1.260 1.270 1.210 1.230 209,687 -0.04(-3.15%)
Sep 24, 2012 1.340 1.340 1.270 1.270 223,807 -0.06(-4.51%)
Sep 21, 2012 1.390 1.400 1.330 1.330 220,568 -0.06(-4.32%)
Sep 20, 2012 1.380 1.420 1.350 1.390 96,335 +0.01(+0.72%)
Sep 19, 2012 1.410 1.420 1.350 1.380 155,647 -0.04(-2.82%)
Sep 18, 2012 1.460 1.490 1.390 1.420 256,575 -0.03(-2.07%)
Sep 17, 2012 1.630 1.630 1.430 1.450 763,913 -0.20(-12.12%)
Sep 14, 2012 1.640 1.660 1.580 1.650 155,132 +0.00(+0.00%)
Sep 13, 2012 1.630 1.680 1.600 1.650 240,907 -0.01(-0.60%)
Sep 12, 2012 1.700 1.720 1.620 1.660 67,663 -0.04(-2.35%)
Sep 11, 2012 1.700 1.730 1.600 1.700 69,781 +0.02(+1.19%)
Sep 10, 2012 1.641 1.680 1.640 1.680 55,143 +0.03(+1.82%)
Sep 07, 2012 1.600 1.652 1.600 1.650 55,652 +0.02(+1.22%)
Sep 06, 2012 1.590 1.683 1.590 1.630 124,131 +0.03(+1.87%)
Sep 05, 2012 1.620 1.648 1.590 1.600 30,703 -0.03(-1.84%)
Sep 04, 2012 1.710 1.730 1.600 1.630 98,225 -0.06(-3.55%)
Aug 31, 2012 1.670 1.720 1.570 1.690 149,851 +0.02(+1.20%)
Aug 30, 2012 1.620 1.690 1.590 1.670 108,692 +0.04(+2.45%)
Aug 29, 2012 1.630 1.640 1.610 1.630 30,015 -0.02(-1.21%)
Aug 27, 2012 1.600 1.710 1.580 1.650 263,560 +0.07(+4.43%)
Aug 24, 2012 1.680 1.680 1.560 1.580 375,520 -0.12(-7.06%)
Aug 23, 2012 1.680 1.700 1.650 1.700 74,469 +0.02(+1.19%)
Aug 22, 2012 1.800 1.858 1.680 1.680 133,693 -0.11(-6.15%)
Aug 21, 2012 1.760 2.080 1.760 1.790 864,264 +0.08(+4.68%)
Aug 20, 2012 1.580 1.730 1.570 1.710 233,618 +0.13(+8.23%)
Aug 17, 2012 1.520 1.590 1.510 1.580 329,129 +0.05(+3.27%)
Aug 16, 2012 1.560 1.600 1.510 1.530 293,366 -0.04(-2.55%)
Aug 15, 2012 1.700 1.770 1.450 1.570 1,397,392 -0.33(-17.37%)
Aug 14, 2012 1.780 2.100 1.750 1.900 1,045,292 +0.13(+7.34%)
Aug 13, 2012 1.570 1.810 1.560 1.770 242,308 +0.22(+14.19%)
Aug 10, 2012 1.560 1.600 1.520 1.550 177,527 -0.02(-1.27%)
Aug 09, 2012 1.610 1.630 1.560 1.570 178,404 -0.05(-3.09%)
Aug 08, 2012 1.640 1.690 1.610 1.620 72,623 +0.00(+0.00%)
Aug 07, 2012 1.672 1.720 1.600 1.620 62,536 -0.06(-3.57%)
Aug 06, 2012 1.700 1.790 1.620 1.680 112,516 -0.01(-0.59%)
Aug 03, 2012 1.699 1.750 1.670 1.690 81,079 +0.07(+4.32%)
Aug 02, 2012 1.640 1.730 1.600 1.620 69,607 -0.04(-2.41%)
Aug 01, 2012 1.730 1.760 1.650 1.660 75,690 -0.07(-4.05%)
Jul 31, 2012 1.860 1.920 1.710 1.730 102,692 -0.13(-6.99%)
Jul 30, 2012 1.810 2.040 1.800 1.860 493,835 +0.07(+3.91%)
Jul 27, 2012 1.620 1.839 1.610 1.790 189,879 +0.19(+11.87%)
Jul 26, 2012 1.550 1.620 1.500 1.600 145,322 +0.08(+5.26%)
Jul 25, 2012 1.530 1.600 1.500 1.520 102,264 -0.02(-1.30%)
Jul 24, 2012 1.520 1.660 1.500 1.540 172,619 +0.01(+0.65%)
Jul 23, 2012 1.440 1.600 1.380 1.530 421,005 +0.07(+4.79%)
Jul 20, 2012 1.620 1.640 1.460 1.460 340,674 -0.17(-10.43%)
Jul 19, 2012 1.690 1.690 1.610 1.630 79,648 -0.04(-2.40%)
Jul 18, 2012 1.700 1.700 1.630 1.670 68,957 +0.00(+0.00%)
Jul 17, 2012 1.730 1.750 1.650 1.670 114,937 -0.08(-4.57%)
Jul 16, 2012 1.720 1.780 1.700 1.750 60,472 +0.04(+2.34%)
Jul 13, 2012 1.780 1.790 1.600 1.710 520,368 -0.07(-3.93%)
Jul 12, 2012 1.900 1.900 1.760 1.780 416,835 -0.14(-7.29%)
Jul 11, 2012 1.990 2.000 1.900 1.920 108,720 -0.08(-4.00%)
Jul 10, 2012 2.040 2.050 1.930 2.000 233,628 -0.05(-2.44%)
Jul 09, 2012 2.050 2.050 1.990 2.050 219,732 +0.07(+3.54%)
Jul 06, 2012 2.280 2.280 1.940 1.980 605,861 -0.31(-13.54%)
Jul 05, 2012 2.260 2.290 2.240 2.290 35,110 +0.04(+1.78%)
Jul 03, 2012 2.250 2.270 2.240 2.250 36,624 -0.01(-0.44%)
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.