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 )

1.663 +0.023 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM 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 30, 2019 0.3600 0.3950 0.3600 0.3715 252,922 +0.01(+1.78%)
Apr 29, 2019 0.3990 0.3990 0.3650 0.3650 313,964 -0.02(-4.82%)
Apr 26, 2019 0.3900 0.4000 0.3588 0.3835 450,700 -0.01(-1.67%)
Apr 25, 2019 0.3900 0.4000 0.3750 0.3900 275,318 +0.01(+2.36%)
Apr 24, 2019 0.3900 0.4100 0.3712 0.3810 443,590 -0.02(-5.32%)
Apr 23, 2019 0.3900 0.4200 0.3900 0.4024 231,284 -0.01(-2.42%)
Apr 22, 2019 0.4200 0.4489 0.3851 0.4124 634,971 +0.01(+3.10%)
Apr 18, 2019 0.3950 0.4200 0.3900 0.4000 383,700 -0.01(-2.44%)
Apr 17, 2019 0.4299 0.4400 0.4000 0.4100 257,995 -0.01(-2.96%)
Apr 16, 2019 0.4000 0.4500 0.3800 0.4225 659,608 +0.01(+3.05%)
Apr 15, 2019 0.3990 0.4100 0.3610 0.4100 874,118 +0.00(+1.23%)
Apr 12, 2019 0.3925 0.4194 0.3925 0.4050 265,800 -0.01(-3.43%)
Apr 11, 2019 0.4200 0.4500 0.3900 0.4194 312,098 -0.00(-0.14%)
Apr 10, 2019 0.4300 0.4485 0.4175 0.4200 138,800 -0.01(-2.33%)
Apr 09, 2019 0.3800 0.4677 0.3800 0.4300 703,547 +0.05(+13.16%)
Apr 08, 2019 0.4000 0.4000 0.3800 0.3800 417,141 -0.01(-1.30%)
Apr 05, 2019 0.4050 0.4050 0.3800 0.3850 578,700 -0.02(-4.94%)
Apr 04, 2019 0.4150 0.4200 0.3800 0.4050 889,626 -0.01(-2.41%)
Apr 03, 2019 0.4655 0.4700 0.4100 0.4150 1,192,366 -0.04(-8.29%)
Apr 02, 2019 0.4550 0.4875 0.4300 0.4525 505,832 -0.01(-3.10%)
Apr 01, 2019 0.4900 0.4950 0.4501 0.4670 253,553 -0.03(-5.64%)
Mar 29, 2019 0.4560 0.4950 0.4560 0.4949 296,000 +0.03(+6.43%)
Mar 28, 2019 0.4500 0.4650 0.4400 0.4650 540,049 -0.00(-1.06%)
Mar 27, 2019 0.4940 0.5200 0.4501 0.4700 509,071 -0.03(-5.43%)
Mar 26, 2019 0.4980 0.5030 0.4910 0.4970 255,258 -0.00(-0.76%)
Mar 25, 2019 0.5255 0.5300 0.4990 0.5008 608,951 -0.03(-6.39%)
Mar 22, 2019 0.5400 0.5550 0.5200 0.5350 257,000 -0.02(-2.73%)
Mar 21, 2019 0.5325 0.5700 0.4921 0.5500 581,677 +0.04(+7.84%)
Mar 20, 2019 0.5350 0.5350 0.4950 0.5100 573,801 -0.02(-3.68%)
Mar 19, 2019 0.5361 0.5600 0.5200 0.5295 347,467 -0.01(-2.67%)
Mar 18, 2019 0.5400 0.5700 0.5300 0.5440 395,214 +0.02(+4.76%)
Mar 15, 2019 0.5400 0.5400 0.4900 0.5193 1,015,900 -0.02(-3.83%)
Mar 14, 2019 0.5686 0.5820 0.5400 0.5400 394,813 -0.03(-5.26%)
Mar 13, 2019 0.5820 0.5820 0.5501 0.5700 259,152 -0.01(-1.72%)
Mar 12, 2019 0.5850 0.6080 0.5560 0.5800 876,430 -0.01(-0.85%)
Mar 11, 2019 0.5500 0.5950 0.5400 0.5850 421,762 +0.04(+8.33%)
Mar 08, 2019 0.5600 0.5600 0.5200 0.5400 723,100 -0.01(-1.73%)
Mar 07, 2019 0.5900 0.5950 0.5300 0.5495 665,300 -0.02(-2.74%)
Mar 06, 2019 0.5860 0.5958 0.5530 0.5650 1,066,643 -0.02(-3.81%)
Mar 05, 2019 0.5900 0.5999 0.5700 0.5874 554,548 +0.02(+3.51%)
Mar 04, 2019 0.5460 0.5900 0.5460 0.5675 563,031 +0.02(+4.13%)
Mar 01, 2019 0.5350 0.5700 0.5100 0.5450 895,800 -0.02(-4.30%)
Feb 28, 2019 0.5599 0.5790 0.4870 0.5695 1,761,908 -0.03(-5.10%)
Feb 27, 2019 0.6230 0.6500 0.5500 0.6001 1,515,610 -0.03(-4.75%)
Feb 26, 2019 0.6325 0.6650 0.6121 0.6300 2,023,272 +0.01(+1.61%)
Feb 25, 2019 0.6000 0.6349 0.5750 0.6200 2,167,665 +0.07(+12.73%)
Feb 22, 2019 0.5110 0.6170 0.5020 0.5500 4,715,600 +0.03(+6.38%)
Feb 21, 2019 0.5026 0.5300 0.4900 0.5170 786,790 +0.04(+7.26%)
Feb 20, 2019 0.5450 0.5450 0.4800 0.4820 1,480,708 -0.01(-1.63%)
Feb 19, 2019 0.4190 0.5600 0.3600 0.4900 4,623,954 +0.15(+45.40%)
Feb 15, 2019 0.3500 0.3600 0.3300 0.3370 355,800 -0.00(-0.82%)
Feb 14, 2019 0.3493 0.3585 0.3300 0.3398 181,685 -0.02(-4.28%)
Feb 13, 2019 0.3650 0.3650 0.3200 0.3550 504,211 +0.00(+0.34%)
Feb 12, 2019 0.3455 0.3680 0.3400 0.3538 287,870 -0.00(-1.03%)
Feb 11, 2019 0.3400 0.3680 0.3225 0.3575 512,885 +0.02(+6.72%)
Feb 08, 2019 0.3040 0.3400 0.3040 0.3350 681,700 -0.00(-0.71%)
Feb 07, 2019 0.3176 0.3480 0.3000 0.3374 752,365 -0.02(-6.25%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3599 232,988 +0.01(+2.83%)
Feb 05, 2019 0.3660 0.3660 0.3410 0.3500 513,736 -0.01(-2.78%)
Feb 04, 2019 0.3500 0.3670 0.3350 0.3600 953,066 +0.02(+7.46%)
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.