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 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%)
Sep 01, 2023 1.940 2.060 1.780 1.790 1,328,123 -0.21(-10.50%)
Aug 31, 2023 2.020 2.020 1.730 2.000 1,787,474 +0.00(+0.00%)
Aug 30, 2023 2.060 2.100 1.980 2.000 726,917 -0.06(-2.91%)
Aug 29, 2023 2.250 2.270 2.010 2.060 1,060,845 -0.11(-5.07%)
Aug 28, 2023 2.210 2.240 2.150 2.170 428,228 +0.01(+0.46%)
Aug 25, 2023 2.230 2.250 2.130 2.160 661,692 -0.08(-3.44%)
Aug 24, 2023 2.350 2.350 2.220 2.237 248,142 -0.09(-3.99%)
Aug 23, 2023 2.310 2.430 2.300 2.330 600,920 +0.04(+1.53%)
Aug 22, 2023 2.240 2.340 2.190 2.295 459,480 +0.06(+2.68%)
Aug 21, 2023 2.300 2.400 2.130 2.235 693,604 -0.02(-0.67%)
Aug 18, 2023 2.130 2.400 2.040 2.250 1,218,699 +0.12(+5.63%)
Aug 17, 2023 2.320 2.430 2.070 2.130 1,538,825 -0.08(-3.62%)
Aug 16, 2023 2.530 2.540 1.960 2.210 4,442,427 -0.33(-12.99%)
Aug 15, 2023 2.920 2.960 2.510 2.540 5,854,787 -0.64(-20.13%)
Aug 14, 2023 3.600 3.830 3.130 3.180 2,896,817 -0.05(-1.55%)
Aug 11, 2023 3.300 3.480 3.150 3.230 643,469 +0.01(+0.31%)
Aug 10, 2023 3.170 3.280 3.130 3.220 279,844 +0.07(+2.22%)
Aug 09, 2023 3.180 3.207 3.010 3.150 400,265 -0.07(-2.17%)
Aug 08, 2023 3.190 3.230 3.140 3.220 178,458 +0.08(+2.55%)
Aug 07, 2023 3.210 3.300 3.140 3.140 239,202 -0.10(-3.03%)
Aug 04, 2023 3.300 3.370 3.220 3.238 311,608 -0.14(-4.20%)
Aug 03, 2023 3.360 3.420 3.280 3.380 417,365 -0.02(-0.59%)
Aug 02, 2023 3.400 3.500 3.300 3.400 417,843 +0.00(+0.00%)
Aug 01, 2023 3.100 3.470 2.980 3.400 1,056,791 +0.30(+9.68%)
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%)
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.