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 )

1.830 +0.190 (+11.59%)
Streaming Delayed Price Updated: 10:22 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 (%)
Apr 29, 2022 4.410 4.420 4.150 4.417 429,506 +0.22(+5.17%)
Apr 28, 2022 4.050 4.200 3.980 4.200 525,828 +0.10(+2.44%)
Apr 27, 2022 4.160 4.400 4.100 4.100 428,730 +0.01(+0.24%)
Apr 26, 2022 4.275 4.300 4.024 4.090 309,499 -0.20(-4.66%)
Apr 25, 2022 4.250 4.400 4.180 4.290 245,530 +0.00(+0.12%)
Apr 22, 2022 4.230 4.465 4.120 4.285 352,781 +0.07(+1.59%)
Apr 21, 2022 4.600 4.750 4.210 4.218 476,855 -0.37(-8.06%)
Apr 20, 2022 4.560 4.820 4.500 4.588 166,280 -0.00(-0.04%)
Apr 19, 2022 4.530 4.750 4.310 4.590 269,908 +0.01(+0.22%)
Apr 18, 2022 4.860 4.915 4.530 4.580 448,175 -0.28(-5.76%)
Apr 14, 2022 4.900 5.070 4.860 4.860 193,938 -0.15(-3.09%)
Apr 13, 2022 5.010 5.100 4.970 5.015 147,948 +0.00(+0.10%)
Apr 12, 2022 4.920 5.230 4.920 5.010 244,699 +0.05(+1.11%)
Apr 11, 2022 4.960 5.060 4.910 4.955 202,739 +0.00(+0.10%)
Apr 08, 2022 5.090 5.090 4.860 4.950 305,756 -0.14(-2.75%)
Apr 07, 2022 5.290 5.290 5.000 5.090 311,136 -0.21(-3.96%)
Apr 06, 2022 5.380 5.420 5.230 5.300 218,747 -0.18(-3.28%)
Apr 05, 2022 5.650 5.690 5.250 5.480 358,862 -0.02(-0.36%)
Apr 04, 2022 5.430 5.610 5.320 5.500 354,478 +0.08(+1.48%)
Apr 01, 2022 5.440 5.510 5.320 5.420 170,225 +0.00(+0.00%)
Mar 31, 2022 5.300 5.450 5.260 5.420 165,586 +0.08(+1.50%)
Mar 30, 2022 5.340 5.450 5.210 5.340 161,632 -0.06(-1.11%)
Mar 29, 2022 5.440 5.480 5.250 5.400 178,445 -0.03(-0.55%)
Mar 28, 2022 5.640 5.690 5.030 5.430 283,512 -0.12(-2.16%)
Mar 25, 2022 5.800 5.800 5.500 5.550 404,198 +0.00(+0.00%)
Mar 24, 2022 5.250 5.600 5.160 5.550 360,725 +0.29(+5.51%)
Mar 23, 2022 5.240 5.340 5.230 5.260 165,720 +0.03(+0.57%)
Mar 22, 2022 5.200 5.250 5.030 5.230 249,198 +0.12(+2.35%)
Mar 21, 2022 5.000 5.226 4.960 5.110 310,893 +0.11(+2.20%)
Mar 18, 2022 4.950 5.100 4.950 5.000 275,792 -0.03(-0.60%)
Mar 17, 2022 4.950 5.110 4.940 5.030 230,616 +0.07(+1.41%)
Mar 16, 2022 5.190 5.220 4.890 4.960 305,468 -0.17(-3.31%)
Mar 15, 2022 4.640 5.235 4.554 5.130 458,959 +0.33(+6.88%)
Mar 14, 2022 5.100 5.150 4.420 4.800 462,665 -0.19(-3.81%)
Mar 11, 2022 4.990 5.300 4.960 4.990 247,879 -0.03(-0.60%)
Mar 10, 2022 4.900 5.290 4.900 5.020 229,654 -0.06(-1.18%)
Mar 09, 2022 4.800 5.425 4.680 5.080 343,945 +0.13(+2.63%)
Mar 08, 2022 4.570 4.950 4.510 4.950 537,051 +0.26(+5.54%)
Mar 07, 2022 4.720 4.860 4.500 4.690 450,862 -0.29(-5.82%)
Mar 04, 2022 5.400 5.400 4.830 4.980 628,182 -0.27(-5.14%)
Mar 03, 2022 5.550 5.820 5.080 5.250 660,375 -0.28(-5.06%)
Mar 02, 2022 5.430 5.600 5.360 5.530 512,069 +0.09(+1.65%)
Mar 01, 2022 5.120 5.700 5.120 5.440 906,272 +0.49(+9.94%)
Feb 28, 2022 4.880 5.140 4.759 4.948 457,012 +0.13(+2.66%)
Feb 25, 2022 4.760 4.880 4.500 4.820 529,282 +0.08(+1.69%)
Feb 24, 2022 4.450 4.800 4.200 4.740 681,736 +0.03(+0.64%)
Feb 23, 2022 4.600 4.790 4.510 4.710 217,031 +0.04(+0.96%)
Feb 22, 2022 4.500 4.900 4.250 4.665 637,163 +0.24(+5.30%)
Feb 18, 2022 4.430 0 -0.22(-4.73%)
Feb 17, 2022 4.970 4.970 4.520 4.650 305,135 -0.20(-4.12%)
Feb 16, 2022 4.900 5.250 4.850 4.850 1,182,982 +0.43(+9.73%)
Feb 15, 2022 4.320 4.500 4.260 4.420 261,947 +0.07(+1.61%)
Feb 14, 2022 4.600 4.600 4.210 4.350 611,142 -0.25(-5.43%)
Feb 11, 2022 4.720 4.990 4.500 4.600 395,078 +0.07(+1.55%)
Feb 10, 2022 4.490 4.650 4.270 4.530 640,682 +0.09(+2.02%)
Feb 09, 2022 4.490 4.820 4.410 4.440 391,103 -0.04(-0.89%)
Feb 08, 2022 4.930 5.010 4.160 4.480 1,211,060 -0.47(-9.49%)
Feb 07, 2022 5.040 5.180 4.920 4.950 259,290 -0.15(-2.94%)
Feb 04, 2022 4.990 5.150 4.900 5.100 261,572 +0.06(+1.29%)
Feb 03, 2022 5.240 4.950 5.035 478,520 -0.31(-5.89%)
Feb 02, 2022 5.480 5.480 5.230 5.350 280,107 -0.00(-0.00%)
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.