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 )

1.945 +0.305 (+18.60%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
May 17, 2024 1.460 1.990 1.430 1.640 1,331,847 +0.22(+15.49%)
May 16, 2024 1.350 1.500 1.280 1.420 437,401 +0.05(+3.65%)
May 15, 2024 1.300 1.420 1.300 1.370 284,701 +0.04(+3.01%)
May 14, 2024 1.300 1.410 1.300 1.330 318,645 +0.00(+0.00%)
May 13, 2024 1.270 1.333 1.260 1.330 216,770 +0.03(+2.29%)
May 10, 2024 1.282 1.350 1.246 1.300 432,366 +0.02(+1.58%)
May 09, 2024 1.270 1.280 1.240 1.280 217,467 +0.02(+1.19%)
May 08, 2024 1.300 1.300 1.220 1.265 211,609 -0.02(-1.79%)
May 07, 2024 1.300 1.300 1.260 1.288 185,586 -0.01(-0.54%)
May 06, 2024 1.305 1.330 1.260 1.295 388,544 -0.02(-1.15%)
May 03, 2024 1.330 1.370 1.300 1.310 143,009 -0.01(-0.76%)
May 02, 2024 1.390 1.390 1.310 1.320 167,733 -0.04(-3.30%)
May 01, 2024 1.330 1.380 1.320 1.365 166,414 +0.00(+0.37%)
Apr 30, 2024 1.380 1.386 1.288 1.360 213,287 +0.03(+1.87%)
Apr 29, 2024 1.240 1.380 1.240 1.335 228,483 +0.06(+5.12%)
Apr 26, 2024 1.210 1.300 1.170 1.270 644,858 -0.04(-2.76%)
Apr 25, 2024 1.390 1.436 1.280 1.306 381,088 -0.07(-5.36%)
Apr 24, 2024 1.350 1.400 1.270 1.380 288,335 -0.04(-2.82%)
Apr 23, 2024 1.450 1.460 1.260 1.420 420,470 -0.02(-1.39%)
Apr 22, 2024 1.390 1.460 1.390 1.440 389,825 +0.05(+3.60%)
Apr 19, 2024 1.290 1.400 1.240 1.390 475,335 +0.11(+9.02%)
Apr 18, 2024 1.130 1.275 1.000 1.275 1,606,495 -0.05(-3.77%)
Apr 17, 2024 1.240 1.340 1.240 1.325 173,969 +0.03(+2.71%)
Apr 16, 2024 1.280 1.330 1.230 1.290 216,239 +0.00(+0.00%)
Apr 15, 2024 1.220 1.340 1.190 1.290 404,463 +0.05(+4.03%)
Apr 12, 2024 1.270 1.270 1.200 1.240 346,538 -0.03(-2.36%)
Apr 11, 2024 1.288 1.350 1.210 1.270 99,569 -0.03(-2.31%)
Apr 10, 2024 1.270 1.310 1.180 1.300 546,534 -0.03(-2.62%)
Apr 09, 2024 1.290 1.370 1.277 1.335 235,540 +0.04(+3.17%)
Apr 08, 2024 1.340 1.440 1.250 1.294 315,663 -0.04(-2.71%)
Apr 05, 2024 1.210 1.380 1.200 1.330 488,107 +0.10(+8.22%)
Apr 04, 2024 1.290 1.320 1.175 1.229 1,294,926 -0.08(-6.33%)
Apr 03, 2024 1.380 1.410 1.250 1.312 742,894 -0.08(-6.02%)
Apr 02, 2024 1.360 1.450 1.350 1.396 698,014 -0.11(-7.55%)
Apr 01, 2024 1.580 1.610 1.380 1.510 929,513 -0.11(-6.79%)
Mar 28, 2024 1.630 1.670 1.560 1.620 209,403 -0.04(-2.70%)
Mar 27, 2024 1.630 1.680 1.600 1.665 242,333 +0.05(+3.16%)
Mar 26, 2024 1.550 1.650 1.550 1.614 196,151 -0.03(-1.59%)
Mar 25, 2024 1.670 1.680 1.560 1.640 578,059 -0.04(-2.38%)
Mar 22, 2024 1.640 1.700 1.600 1.680 238,320 +0.04(+2.44%)
Mar 21, 2024 1.610 1.640 1.580 1.640 279,532 +0.01(+0.61%)
Mar 20, 2024 1.650 1.680 1.620 1.630 116,988 -0.04(-2.40%)
Mar 19, 2024 1.620 1.700 1.610 1.670 160,609 +0.06(+3.86%)
Mar 18, 2024 1.750 1.800 1.580 1.608 411,251 -0.13(-7.32%)
Mar 15, 2024 1.810 1.820 1.680 1.735 357,488 -0.07(-3.88%)
Mar 14, 2024 1.700 1.820 1.700 1.805 178,594 +0.01(+0.84%)
Mar 13, 2024 1.750 1.810 1.662 1.790 309,613 -0.01(-0.83%)
Mar 12, 2024 1.520 1.830 1.520 1.805 452,789 +0.19(+12.11%)
Mar 11, 2024 1.550 1.620 1.550 1.610 305,065 +0.02(+1.26%)
Mar 08, 2024 1.570 1.620 1.530 1.590 299,117 +0.04(+2.58%)
Mar 07, 2024 1.630 1.630 1.520 1.550 684,080 -0.10(-6.06%)
Mar 06, 2024 1.530 1.700 1.530 1.650 544,989 +0.11(+7.14%)
Mar 05, 2024 1.560 1.590 1.525 1.540 267,936 -0.05(-3.14%)
Mar 04, 2024 1.570 1.640 1.560 1.590 268,729 -0.02(-1.24%)
Mar 01, 2024 1.586 1.630 1.570 1.610 174,484 +0.01(+0.63%)
Feb 29, 2024 1.620 1.630 1.550 1.600 208,896 -0.02(-1.54%)
Feb 28, 2024 1.580 1.650 1.530 1.625 265,893 +0.05(+3.50%)
Feb 27, 2024 1.640 1.660 1.570 1.570 229,449 -0.08(-4.85%)
Feb 26, 2024 1.590 1.680 1.590 1.650 286,274 +0.08(+5.10%)
Feb 23, 2024 1.530 1.600 1.500 1.570 178,812 +0.03(+1.95%)
Feb 22, 2024 1.565 1.600 1.520 1.540 255,425 -0.02(-1.60%)
Feb 21, 2024 1.520 1.590 1.520 1.565 282,114 -0.02(-0.95%)
Feb 20, 2024 1.670 1.670 1.520 1.580 476,903 -0.09(-5.39%)
Feb 16, 2024 1.560 1.740 1.560 1.670 519,874 +0.10(+6.37%)
Feb 15, 2024 1.500 1.580 1.500 1.570 227,145 +0.09(+6.44%)
Feb 14, 2024 1.430 1.490 1.360 1.475 312,860 +0.05(+3.15%)
Feb 13, 2024 1.390 1.490 1.380 1.430 523,131 +0.04(+2.88%)
Feb 12, 2024 1.610 1.700 1.270 1.390 2,430,807 -0.26(-15.76%)
Feb 09, 2024 1.640 1.740 1.550 1.650 347,586 +0.10(+6.45%)
Feb 08, 2024 1.490 1.570 1.420 1.550 417,169 +0.05(+3.33%)
Feb 07, 2024 1.630 1.710 1.400 1.500 1,090,930 -0.17(-10.18%)
Feb 06, 2024 1.580 1.750 1.550 1.670 481,517 -0.11(-6.29%)
Feb 05, 2024 1.795 1.820 1.640 1.782 605,927 -0.03(-1.76%)
Feb 02, 2024 1.760 1.880 1.760 1.814 145,803 +0.01(+0.78%)
Feb 01, 2024 1.860 1.860 1.770 1.800 171,215 -0.01(-0.66%)
Jan 31, 2024 1.860 1.860 1.750 1.812 288,761 -0.03(-1.52%)
Jan 30, 2024 1.840 1.900 1.800 1.840 345,039 -0.00(-0.22%)
Jan 29, 2024 1.990 1.995 1.800 1.844 308,000 -0.13(-6.40%)
Jan 26, 2024 1.900 2.028 1.890 1.970 499,065 +0.13(+6.86%)
Jan 25, 2024 1.850 1.900 1.770 1.843 230,178 -0.01(-0.46%)
Jan 24, 2024 1.840 1.880 1.770 1.852 372,518 +0.06(+3.29%)
Jan 23, 2024 1.850 1.860 1.720 1.793 414,591 -0.09(-4.63%)
Jan 22, 2024 1.900 1.970 1.870 1.880 249,928 -0.01(-0.53%)
Jan 19, 2024 2.100 2.100 1.830 1.890 1,041,693 -0.13(-6.27%)
Jan 18, 2024 1.890 2.190 1.860 2.017 1,446,549 +0.12(+6.13%)
Jan 17, 2024 1.950 1.950 1.860 1.900 389,169 -0.03(-1.55%)
Jan 16, 2024 2.020 2.080 1.920 1.930 625,006 +0.01(+0.31%)
Jan 12, 2024 1.940 1.950 1.710 1.924 401,629 +0.03(+1.80%)
Jan 11, 2024 1.880 1.990 1.810 1.890 469,233 +0.09(+5.00%)
Jan 10, 2024 1.750 1.880 1.710 1.800 427,485 +0.05(+2.86%)
Jan 09, 2024 1.810 1.900 1.750 1.750 830,255 -0.19(-9.79%)
Jan 08, 2024 1.970 2.040 1.820 1.940 664,178 -0.10(-4.90%)
Jan 05, 2024 2.010 2.128 1.955 2.040 583,061 -0.00(-0.24%)
Jan 04, 2024 2.060 2.200 1.860 2.045 1,193,064 +0.04(+2.25%)
Jan 03, 2024 2.130 2.333 1.970 2.000 1,697,358 -0.06(-2.72%)
Jan 02, 2024 1.980 2.100 1.910 2.056 1,056,532 +0.18(+9.36%)
Dec 29, 2023 1.780 1.940 1.690 1.880 661,532 +0.15(+8.67%)
Dec 28, 2023 1.450 1.880 1.450 1.730 1,211,843 +0.22(+14.57%)
Dec 27, 2023 1.400 1.520 1.350 1.510 504,571 +0.10(+7.09%)
Dec 26, 2023 1.410 1.440 1.220 1.410 539,113 -0.01(-0.70%)
Dec 22, 2023 1.310 1.440 1.300 1.420 675,284 +0.12(+9.23%)
Dec 21, 2023 1.260 1.300 1.230 1.300 372,921 +0.08(+6.56%)
Dec 20, 2023 1.220 1.250 1.200 1.220 397,386 +0.01(+0.83%)
Dec 19, 2023 1.190 1.220 1.160 1.210 724,122 +0.00(+0.00%)
Dec 18, 2023 1.200 1.220 1.170 1.210 442,245 +0.01(+0.83%)
Dec 15, 2023 1.170 1.200 1.160 1.200 417,562 +0.01(+1.27%)
Dec 14, 2023 1.180 1.210 1.160 1.185 415,901 -0.00(-0.42%)
Dec 13, 2023 1.200 1.220 1.160 1.190 538,301 -0.03(-2.06%)
Dec 12, 2023 1.210 1.240 1.200 1.215 317,415 -0.00(-0.41%)
Dec 11, 2023 1.210 1.280 1.190 1.220 558,145 -0.02(-1.61%)
Dec 08, 2023 1.210 1.250 1.205 1.240 284,687 +0.00(+0.00%)
Dec 07, 2023 1.100 1.350 1.063 1.240 949,281 +0.08(+6.90%)
Dec 06, 2023 1.200 1.250 1.020 1.160 2,448,479 -0.29(-20.00%)
Dec 05, 2023 1.220 1.490 1.220 1.450 798,807 +0.20(+16.00%)
Dec 04, 2023 1.300 1.321 1.230 1.250 642,255 -0.05(-4.21%)
Dec 01, 2023 1.300 1.350 1.280 1.305 378,474 +0.02(+1.95%)
Nov 30, 2023 1.220 1.290 1.220 1.280 400,911 +0.04(+3.23%)
Nov 29, 2023 1.280 1.305 1.230 1.240 391,691 -0.03(-2.36%)
Nov 28, 2023 1.290 1.340 1.210 1.270 390,269 +0.03(+2.42%)
Nov 27, 2023 1.230 1.290 1.210 1.240 273,499 +0.01(+1.22%)
Nov 24, 2023 1.200 1.280 1.200 1.225 151,602 +0.04(+2.94%)
Nov 22, 2023 1.160 1.220 1.160 1.190 494,377 -0.01(-0.83%)
Nov 21, 2023 1.230 1.230 1.184 1.200 322,205 -0.01(-0.83%)
Nov 20, 2023 1.210 1.270 1.190 1.210 383,040 +0.01(+0.83%)
Nov 17, 2023 1.210 1.240 1.160 1.200 426,388 +0.00(+0.00%)
Nov 16, 2023 1.500 1.590 1.180 1.200 2,243,348 -0.25(-17.24%)
Nov 15, 2023 1.140 1.490 1.110 1.450 1,252,950 +0.33(+29.46%)
Nov 14, 2023 1.170 1.170 1.110 1.120 575,525 -0.03(-3.03%)
Nov 13, 2023 1.210 1.210 1.120 1.155 461,556 +0.01(+0.43%)
Nov 10, 2023 1.160 1.200 1.130 1.150 463,881 -0.01(-0.86%)
Nov 09, 2023 1.170 1.200 1.150 1.160 473,628 +0.00(+0.00%)
Nov 08, 2023 1.220 1.220 1.160 1.160 863,054 -0.04(-3.33%)
Nov 07, 2023 1.190 1.220 1.155 1.200 631,030 +0.01(+0.84%)
Nov 06, 2023 1.180 1.270 1.170 1.190 2,063,782 +0.00(+0.00%)
Nov 03, 2023 1.180 1.210 1.180 1.190 499,803 +0.02(+2.15%)
Nov 02, 2023 1.170 1.230 1.100 1.165 1,296,002 +0.07(+6.88%)
Nov 01, 2023 1.150 1.170 1.080 1.090 829,820 -0.08(-6.84%)
Oct 31, 2023 1.240 1.390 1.150 1.170 1,561,336 -0.05(-4.10%)
Oct 30, 2023 1.100 1.240 1.090 1.220 981,026 +0.14(+12.96%)
Oct 27, 2023 1.150 1.160 1.080 1.080 1,137,106 -0.08(-6.90%)
Oct 26, 2023 1.240 1.270 1.110 1.160 1,378,771 -0.06(-4.53%)
Oct 25, 2023 1.140 1.280 1.030 1.215 1,743,555 +0.06(+4.74%)
Oct 24, 2023 1.290 1.313 1.160 1.160 722,344 -0.12(-9.38%)
Oct 23, 2023 1.320 1.320 1.180 1.280 1,167,501 -0.03(-2.29%)
Oct 20, 2023 1.560 1.600 1.310 1.310 1,079,490 -0.25(-16.03%)
Oct 19, 2023 1.600 1.650 1.400 1.560 1,392,448 +0.04(+2.63%)
Oct 18, 2023 1.540 1.620 1.240 1.520 2,219,912 +0.03(+2.01%)
Oct 17, 2023 2.130 2.140 1.120 1.490 7,078,392 -0.64(-29.88%)
Oct 16, 2023 2.110 2.170 2.080 2.125 176,147 +0.08(+4.17%)
Oct 13, 2023 2.140 2.170 2.040 2.040 453,059 -0.11(-5.12%)
Oct 12, 2023 2.120 2.190 2.050 2.150 261,761 -0.06(-2.71%)
Oct 11, 2023 2.300 2.320 2.200 2.210 343,475 -0.09(-3.91%)
Oct 10, 2023 2.370 2.390 2.200 2.300 419,006 -0.05(-2.13%)
Oct 09, 2023 2.230 2.400 2.220 2.350 217,122 +0.04(+1.73%)
Oct 06, 2023 2.240 2.690 2.200 2.310 821,552 +0.10(+4.52%)
Oct 05, 2023 2.170 2.230 2.170 2.210 155,086 +0.04(+1.84%)
Oct 04, 2023 2.120 2.220 2.120 2.170 255,673 +0.03(+1.40%)
Oct 03, 2023 2.160 2.230 2.130 2.140 365,327 -0.04(-1.83%)
Oct 02, 2023 2.200 2.290 2.160 2.180 355,218 +0.00(+0.00%)
Sep 29, 2023 2.180 2.230 2.160 2.180 217,753 -0.05(-2.24%)
Sep 28, 2023 2.190 2.290 2.150 2.230 379,389 +0.04(+1.83%)
Sep 27, 2023 2.120 2.200 2.110 2.190 265,707 +0.06(+2.58%)
Sep 26, 2023 2.140 2.250 2.070 2.135 186,516 -0.01(-0.23%)
Sep 25, 2023 2.080 2.140 2.080 2.140 208,889 -0.03(-1.38%)
Sep 22, 2023 2.130 2.230 2.110 2.170 287,645 +0.02(+0.93%)
Sep 21, 2023 1.910 2.250 1.910 2.150 403,323 +0.13(+6.44%)
Sep 20, 2023 2.020 2.085 1.910 2.020 258,305 +0.00(+0.00%)
Sep 19, 2023 2.090 2.090 1.880 2.020 326,687 -0.07(-3.35%)
Sep 18, 2023 2.260 2.260 2.000 2.090 646,002 -0.15(-6.49%)
Sep 15, 2023 2.110 2.355 2.090 2.235 1,172,085 +0.17(+7.97%)
Sep 14, 2023 1.800 2.140 1.760 2.070 942,464 +0.27(+15.00%)
Sep 13, 2023 1.600 1.950 1.600 1.800 857,900 +0.19(+11.80%)
Sep 12, 2023 1.690 1.690 1.510 1.610 805,992 +0.00(+0.00%)
Sep 11, 2023 1.700 1.700 1.600 1.610 1,062,757 -0.09(-5.29%)
Sep 08, 2023 1.790 1.830 1.420 1.700 1,475,963 -0.09(-5.03%)
Sep 07, 2023 1.880 1.880 1.740 1.790 852,154 -0.08(-4.28%)
Sep 06, 2023 1.950 2.010 1.820 1.870 461,396 -0.12(-6.03%)
Sep 05, 2023 1.790 2.010 1.720 1.990 970,971 +0.20(+11.17%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.