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 )

1.604 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 3.040 3.100 2.950 3.100 639,367 +0.06(+1.97%)
Jul 28, 2023 3.095 3.130 3.040 3.040 326,215 -0.06(-1.94%)
Jul 27, 2023 3.100 3.210 3.080 3.100 297,091 -0.02(-0.64%)
Jul 26, 2023 3.180 3.310 3.100 3.120 482,825 -0.08(-2.65%)
Jul 25, 2023 3.240 3.445 3.200 3.205 296,870 -0.06(-1.99%)
Jul 24, 2023 3.280 3.370 3.145 3.270 327,327 +0.02(+0.62%)
Jul 21, 2023 3.300 3.335 3.096 3.250 530,339 -0.04(-1.22%)
Jul 20, 2023 3.360 3.382 3.287 3.290 221,860 -0.09(-2.66%)
Jul 19, 2023 3.500 3.500 3.345 3.380 384,991 -0.12(-3.43%)
Jul 18, 2023 3.380 3.510 3.350 3.500 265,567 +0.06(+1.83%)
Jul 17, 2023 3.550 3.570 3.350 3.437 310,529 -0.16(-4.39%)
Jul 14, 2023 3.680 3.730 3.590 3.595 305,616 +0.01(+0.14%)
Jul 13, 2023 3.300 3.590 3.260 3.590 208,769 +0.29(+8.71%)
Jul 12, 2023 3.400 3.400 3.280 3.303 129,604 -0.08(-2.29%)
Jul 11, 2023 3.290 3.430 3.120 3.380 286,617 +0.04(+1.11%)
Jul 10, 2023 3.340 3.400 3.310 3.343 209,953 +0.00(+0.09%)
Jul 07, 2023 3.270 3.380 3.200 3.340 207,047 +0.06(+1.83%)
Jul 06, 2023 3.300 3.370 3.150 3.280 280,676 +0.00(+0.00%)
Jul 05, 2023 3.170 3.360 3.100 3.280 446,783 +0.22(+7.36%)
Jul 03, 2023 2.950 3.300 2.900 3.055 1,465,131 -0.51(-14.43%)
Jun 30, 2023 3.690 3.690 3.520 3.570 461,343 -0.08(-2.06%)
Jun 29, 2023 3.320 3.900 3.300 3.645 608,089 +0.35(+10.45%)
Jun 28, 2023 3.400 3.450 3.260 3.300 309,913 -0.03(-0.90%)
Jun 27, 2023 3.350 3.450 3.190 3.330 394,986 -0.07(-2.06%)
Jun 26, 2023 3.450 3.520 3.320 3.400 334,299 -0.02(-0.58%)
Jun 23, 2023 3.590 3.590 3.270 3.420 452,710 -0.13(-3.66%)
Jun 22, 2023 3.670 3.750 3.470 3.550 296,906 -0.19(-5.08%)
Jun 21, 2023 3.590 3.790 3.385 3.740 632,287 +0.09(+2.47%)
Jun 20, 2023 3.800 3.830 3.400 3.650 628,856 -0.18(-4.70%)
Jun 16, 2023 3.900 3.900 3.760 3.830 293,653 -0.07(-1.79%)
Jun 15, 2023 3.900 3.920 3.770 3.900 331,233 +0.00(+0.00%)
Jun 14, 2023 3.970 3.985 3.820 3.900 392,803 +0.00(+0.00%)
Jun 13, 2023 4.080 4.080 3.810 3.900 584,083 -0.10(-2.50%)
Jun 12, 2023 3.750 4.090 3.720 4.000 834,812 +0.28(+7.60%)
Jun 09, 2023 4.050 4.050 3.630 3.717 2,061,930 -0.35(-8.66%)
Jun 08, 2023 4.250 4.260 4.040 4.070 1,501,485 -0.29(-6.72%)
Jun 07, 2023 4.450 4.490 4.180 4.363 581,657 -0.11(-2.39%)
Jun 06, 2023 4.380 4.480 4.320 4.470 259,592 +0.11(+2.52%)
Jun 05, 2023 4.450 4.570 4.330 4.360 267,154 -0.05(-1.13%)
Jun 02, 2023 4.360 4.450 4.165 4.410 557,608 +0.05(+1.15%)
Jun 01, 2023 4.610 4.622 4.340 4.360 563,445 -0.18(-4.07%)
May 31, 2023 4.600 4.710 4.510 4.545 381,286 -0.04(-0.98%)
May 30, 2023 4.630 4.830 4.310 4.590 1,234,420 -0.08(-1.71%)
May 26, 2023 4.600 4.690 4.520 4.670 482,148 +0.08(+1.74%)
May 25, 2023 4.580 4.605 4.500 4.590 550,870 -0.02(-0.43%)
May 24, 2023 4.660 4.720 4.560 4.610 355,086 -0.03(-0.65%)
May 23, 2023 4.750 4.835 4.610 4.640 652,096 -0.09(-1.90%)
May 22, 2023 4.660 4.740 4.550 4.730 403,003 +0.22(+4.76%)
May 19, 2023 4.480 4.700 4.450 4.515 758,772 +0.03(+0.78%)
May 18, 2023 4.460 4.480 4.300 4.480 265,556 +0.01(+0.22%)
May 17, 2023 4.300 4.580 4.227 4.470 663,507 +0.23(+5.42%)
May 16, 2023 4.110 4.250 4.050 4.240 565,298 +0.18(+4.43%)
May 15, 2023 4.150 4.230 4.000 4.060 712,698 -0.10(-2.40%)
May 12, 2023 4.220 4.220 4.120 4.160 551,417 -0.06(-1.42%)
May 11, 2023 4.340 4.340 4.150 4.220 672,034 -0.13(-2.99%)
May 10, 2023 4.490 4.550 4.320 4.350 686,993 -0.20(-4.40%)
May 09, 2023 4.500 4.620 4.450 4.550 310,257 -0.07(-1.52%)
May 08, 2023 4.760 4.870 4.370 4.620 984,448 -0.19(-3.90%)
May 05, 2023 4.900 4.920 4.770 4.808 477,310 +0.04(+0.79%)
May 04, 2023 4.930 5.055 4.750 4.770 1,061,036 -0.13(-2.65%)
May 03, 2023 4.600 5.060 4.530 4.900 1,794,006 +0.32(+6.99%)
May 02, 2023 4.500 4.590 4.420 4.580 395,839 +0.15(+3.39%)
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.