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 +0.044 (+2.82%)
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 (%)
Sep 30, 2022 2.520 2.600 2.520 2.600 196,516 +0.03(+1.16%)
Sep 29, 2022 2.640 2.640 2.550 2.570 139,746 -0.02(-0.77%)
Sep 28, 2022 2.590 2.610 2.570 2.590 102,843 -0.06(-2.26%)
Sep 27, 2022 2.650 2.680 2.580 2.650 84,538 +0.00(+0.00%)
Sep 26, 2022 2.570 2.760 2.570 2.650 233,770 +0.04(+1.53%)
Sep 23, 2022 2.580 2.650 2.550 2.610 285,551 +0.00(+0.00%)
Sep 22, 2022 2.570 2.630 2.560 2.610 198,468 +0.05(+1.95%)
Sep 21, 2022 2.590 2.700 2.560 2.560 300,933 -0.02(-0.78%)
Sep 20, 2022 2.700 2.700 2.550 2.580 334,731 -0.09(-3.55%)
Sep 19, 2022 2.720 2.770 2.600 2.675 333,946 -0.10(-3.78%)
Sep 16, 2022 2.775 2.790 2.620 2.780 300,731 +0.00(+0.18%)
Sep 15, 2022 2.850 2.850 2.750 2.775 166,404 -0.08(-2.63%)
Sep 14, 2022 2.820 2.890 2.763 2.850 224,611 +0.03(+1.06%)
Sep 13, 2022 2.930 3.000 2.810 2.820 196,283 -0.11(-3.69%)
Sep 12, 2022 3.040 3.040 2.870 2.928 141,825 +0.10(+3.65%)
Sep 09, 2022 2.785 2.850 2.750 2.825 256,290 +0.06(+2.17%)
Sep 08, 2022 2.750 2.790 2.730 2.765 290,916 -0.01(-0.54%)
Sep 07, 2022 2.800 2.850 2.760 2.780 388,742 -0.06(-2.11%)
Sep 06, 2022 2.910 2.940 2.830 2.840 183,903 -0.10(-3.53%)
Sep 02, 2022 2.850 2.955 2.830 2.944 136,516 +0.09(+3.30%)
Sep 01, 2022 3.000 3.010 2.800 2.850 419,904 -0.14(-4.68%)
Aug 31, 2022 3.050 3.070 2.960 2.990 205,865 -0.05(-1.64%)
Aug 30, 2022 3.000 3.070 2.970 3.040 138,760 +0.04(+1.42%)
Aug 29, 2022 3.110 3.150 2.960 2.998 318,129 -0.11(-3.62%)
Aug 26, 2022 3.170 3.260 3.060 3.110 225,482 -0.08(-2.51%)
Aug 25, 2022 3.050 3.290 2.960 3.190 388,547 +0.16(+5.28%)
Aug 24, 2022 3.000 3.030 3.000 3.030 87,588 +0.02(+0.66%)
Aug 23, 2022 3.000 3.080 3.000 3.010 203,508 -0.02(-0.66%)
Aug 22, 2022 3.020 3.090 2.990 3.030 292,744 +0.03(+1.00%)
Aug 19, 2022 3.000 3.060 2.980 3.000 192,453 +0.00(+0.00%)
Aug 18, 2022 2.980 3.080 2.970 3.000 161,467 -0.02(-0.78%)
Aug 17, 2022 3.010 3.030 2.960 3.023 231,604 -0.01(-0.38%)
Aug 16, 2022 3.050 3.100 2.990 3.035 536,129 -0.01(-0.49%)
Aug 15, 2022 3.060 3.170 3.010 3.050 231,577 -0.04(-1.29%)
Aug 12, 2022 3.170 3.170 3.050 3.090 206,144 -0.06(-1.90%)
Aug 11, 2022 3.110 3.180 3.050 3.150 177,076 +0.01(+0.32%)
Aug 10, 2022 3.090 3.290 3.030 3.140 166,843 +0.00(+0.00%)
Aug 09, 2022 3.250 3.300 3.100 3.140 241,842 -0.11(-3.38%)
Aug 08, 2022 3.370 3.400 3.230 3.250 250,963 -0.17(-4.97%)
Aug 05, 2022 3.400 3.460 3.240 3.420 105,267 -0.03(-0.87%)
Aug 04, 2022 3.435 3.490 3.350 3.450 199,581 +0.01(+0.29%)
Aug 03, 2022 3.330 3.550 3.210 3.440 222,913 +0.06(+1.78%)
Aug 02, 2022 3.390 3.840 3.250 3.380 510,631 +0.18(+5.62%)
Aug 01, 2022 3.350 3.500 3.180 3.200 323,479 -0.16(-4.76%)
Jul 29, 2022 3.255 3.450 3.230 3.360 304,554 +0.11(+3.38%)
Jul 28, 2022 3.040 3.300 3.020 3.250 200,476 +0.24(+7.98%)
Jul 27, 2022 3.190 3.190 2.980 3.010 582,048 -0.19(-5.94%)
Jul 26, 2022 3.280 3.330 3.150 3.200 226,053 -0.07(-2.14%)
Jul 25, 2022 3.290 3.310 3.250 3.270 110,710 -0.03(-0.91%)
Jul 22, 2022 3.410 3.470 3.260 3.300 176,349 -0.03(-0.90%)
Jul 21, 2022 3.360 3.420 3.280 3.330 126,688 +0.05(+1.52%)
Jul 20, 2022 3.190 3.350 3.180 3.280 213,066 +0.14(+4.46%)
Jul 19, 2022 3.110 3.140 3.090 3.140 280,899 +0.01(+0.42%)
Jul 18, 2022 3.280 3.280 3.100 3.127 600,181 -0.17(-5.24%)
Jul 15, 2022 3.490 3.500 3.250 3.300 404,765 +0.01(+0.30%)
Jul 14, 2022 3.190 3.490 2.930 3.290 1,469,721 -0.06(-1.79%)
Jul 13, 2022 4.870 4.890 2.750 3.350 2,830,884 -1.50(-30.93%)
Jul 12, 2022 4.660 4.870 4.490 4.850 330,827 +0.20(+4.30%)
Jul 11, 2022 4.150 4.670 4.100 4.650 431,455 +0.45(+10.71%)
Jul 08, 2022 4.090 4.390 3.970 4.200 224,672 +0.04(+0.96%)
Jul 07, 2022 3.650 4.220 3.650 4.160 264,086 +0.50(+13.66%)
Jul 06, 2022 3.500 3.920 3.490 3.660 271,821 +0.07(+1.95%)
Jul 05, 2022 3.440 3.620 3.160 3.590 331,477 +0.30(+9.12%)
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.