Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Netlist Inc (OP: NLST )

1.663 +0.023 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 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 (%)
Apr 28, 2023 4.650 4.785 4.500 4.650 1,040,676 -0.01(-0.21%)
Apr 27, 2023 4.850 4.890 4.282 4.660 1,316,905 -0.04(-0.85%)
Apr 26, 2023 4.550 4.790 4.180 4.700 2,427,026 +0.12(+2.73%)
Apr 25, 2023 5.180 5.200 4.280 4.575 4,736,337 -0.69(-13.19%)
Apr 24, 2023 5.440 6.100 5.060 5.270 10,741,126 +1.27(+31.75%)
Apr 21, 2023 3.320 4.210 3.190 4.000 3,429,227 +0.70(+21.21%)
Apr 20, 2023 3.310 3.370 3.010 3.300 1,136,108 +0.01(+0.30%)
Apr 19, 2023 3.500 3.590 3.270 3.290 966,655 -0.21(-6.00%)
Apr 18, 2023 3.680 3.680 3.450 3.500 816,962 -0.10(-2.64%)
Apr 17, 2023 3.630 3.730 3.570 3.595 893,970 +0.06(+1.55%)
Apr 14, 2023 3.740 3.760 3.530 3.540 939,083 +0.07(+2.02%)
Apr 13, 2023 3.310 3.470 3.180 3.470 493,526 +0.15(+4.52%)
Apr 12, 2023 3.450 3.490 3.250 3.320 430,507 -0.11(-3.21%)
Apr 11, 2023 3.520 3.580 3.360 3.430 821,910 +0.00(+0.00%)
Apr 10, 2023 3.370 3.610 3.100 3.430 1,117,850 +0.28(+8.89%)
Apr 06, 2023 3.350 3.360 3.110 3.150 881,710 -0.22(-6.53%)
Apr 05, 2023 3.470 3.480 3.200 3.370 1,023,321 -0.11(-3.09%)
Apr 04, 2023 3.650 3.670 3.430 3.478 746,602 -0.17(-4.73%)
Apr 03, 2023 3.720 3.790 3.620 3.650 433,553 -0.06(-1.62%)
Mar 31, 2023 3.800 3.850 3.610 3.710 693,454 +0.03(+0.82%)
Mar 30, 2023 3.700 3.990 3.570 3.680 2,085,683 +0.03(+0.82%)
Mar 29, 2023 3.580 3.650 3.500 3.650 951,264 +0.15(+4.29%)
Mar 28, 2023 3.550 3.700 3.460 3.500 1,067,797 -0.01(-0.28%)
Mar 27, 2023 3.800 3.830 3.460 3.510 1,179,792 -0.19(-5.01%)
Mar 24, 2023 3.960 3.960 3.670 3.695 1,065,451 -0.18(-4.52%)
Mar 23, 2023 4.160 4.200 3.860 3.870 1,524,030 -0.17(-4.21%)
Mar 22, 2023 4.020 4.090 3.850 4.040 1,996,963 +0.09(+2.28%)
Mar 21, 2023 3.730 4.010 3.720 3.950 2,297,392 +0.31(+8.37%)
Mar 20, 2023 3.460 3.740 3.410 3.645 1,135,646 +0.27(+7.84%)
Mar 17, 2023 3.110 3.460 3.110 3.380 986,553 +0.35(+11.74%)
Mar 16, 2023 3.150 3.170 2.910 3.025 649,783 -0.08(-2.70%)
Mar 15, 2023 3.250 3.260 2.920 3.109 888,315 -0.19(-5.79%)
Mar 14, 2023 3.360 3.780 3.220 3.300 840,516 -0.02(-0.60%)
Mar 13, 2023 3.065 3.530 2.920 3.320 1,274,200 +0.57(+20.95%)
Mar 10, 2023 3.880 3.960 2.530 2.745 3,144,944 -1.15(-29.43%)
Mar 09, 2023 3.460 3.980 3.460 3.890 2,061,687 +0.50(+14.75%)
Mar 08, 2023 3.020 3.410 2.860 3.390 1,028,751 +0.34(+11.15%)
Mar 07, 2023 2.880 3.060 2.790 3.050 1,285,802 +0.23(+8.16%)
Mar 06, 2023 2.590 2.890 2.530 2.820 960,822 +0.27(+10.59%)
Mar 03, 2023 2.760 2.800 2.390 2.550 1,118,614 -0.31(-10.84%)
Mar 02, 2023 2.230 2.860 2.185 2.860 694,535 +0.60(+26.83%)
Mar 01, 2023 2.190 2.255 2.175 2.255 183,068 +0.00(+0.22%)
Feb 28, 2023 2.180 2.270 2.180 2.250 278,984 +0.06(+2.97%)
Feb 27, 2023 2.200 2.268 2.170 2.185 303,386 -0.00(-0.23%)
Feb 24, 2023 2.240 2.240 2.100 2.190 397,244 -0.02(-1.13%)
Feb 23, 2023 2.230 2.310 2.110 2.215 442,025 +0.07(+3.50%)
Feb 22, 2023 2.100 2.250 2.020 2.140 182,062 +0.04(+2.15%)
Feb 21, 2023 2.100 2.100 1.950 2.095 894,392 -0.05(-2.56%)
Feb 17, 2023 2.240 2.290 2.150 2.150 724,151 -0.05(-2.27%)
Feb 16, 2023 2.160 2.240 2.120 2.200 424,914 +0.04(+1.85%)
Feb 15, 2023 2.220 2.265 2.120 2.160 877,020 -0.02(-0.92%)
Feb 14, 2023 1.980 2.220 1.870 2.180 1,418,895 +0.21(+10.66%)
Feb 13, 2023 1.840 1.980 1.800 1.970 1,004,369 +0.14(+7.65%)
Feb 10, 2023 1.850 1.890 1.770 1.830 282,696 -0.01(-0.54%)
Feb 09, 2023 1.890 1.940 1.780 1.840 326,433 -0.06(-3.16%)
Feb 08, 2023 1.890 1.970 1.840 1.900 594,016 +0.01(+0.53%)
Feb 07, 2023 1.910 1.930 1.840 1.890 450,425 -0.02(-1.05%)
Feb 06, 2023 1.840 1.950 1.810 1.910 848,278 +0.07(+3.80%)
Feb 03, 2023 1.830 1.890 1.760 1.840 597,997 +0.05(+2.79%)
Feb 02, 2023 1.730 1.960 1.690 1.790 596,517 +0.06(+3.47%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.