Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Netlist, Inc. (NLST)

0.8900
+0.0290
+(3.37%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.86000.90000.85000.89000.8900323,300
May 1, 20250.88000.88000.85000.87000.8700128,600
Apr 30, 20250.90000.91000.85000.86000.8600292,200
Apr 29, 20250.85000.90000.84000.89000.8900287,300
Apr 28, 20250.87000.89000.84000.87000.8700235,200
Apr 25, 20250.90000.91000.86000.88000.8800221,100
Apr 24, 20250.91000.91000.87000.90000.9000118,300
Apr 23, 20250.89000.91000.86000.90000.9000111,400
Apr 22, 20250.87000.92000.86000.88000.8800277,000
Apr 21, 20250.93000.97000.86000.86000.8600208,600
Apr 17, 20250.90000.92000.89000.89000.8900179,800
Apr 16, 20250.89000.95000.87000.90000.9000124,000
Apr 15, 20250.93000.93000.89000.91000.9100215,700
Apr 14, 20250.92001.00000.90000.92000.9200205,200
Apr 11, 20250.94001.00000.92000.94000.9400207,800
Apr 10, 20250.99000.99000.91000.92000.9200264,100
Apr 9, 20250.89000.99000.89000.98000.9800536,300
Apr 8, 20250.84000.95000.82000.90000.9000630,800
Apr 7, 20250.82000.86000.80000.83000.8300812,100
Apr 4, 20250.90000.94000.82000.87000.8700378,900
Apr 3, 20250.97000.99000.87000.92000.9200524,500
Apr 2, 20251.01001.01000.95000.97000.9700330,300
Apr 1, 20250.97000.99000.96000.98000.9800187,000
Mar 31, 20250.97001.03000.96000.96000.9600384,800
Mar 28, 20251.06001.07000.96001.02001.0200336,000
Mar 27, 20251.02001.10000.98001.05001.0500498,000
Mar 26, 20251.07001.12000.93001.07001.0700747,600
Mar 25, 20251.18001.27001.04001.06001.06001,154,200
Mar 24, 20251.13001.32001.05001.16001.16002,311,000
Mar 21, 20251.06001.19001.05001.11001.11001,999,700
Mar 20, 20250.89001.05000.86001.05001.05001,256,500
Mar 19, 20251.10001.10000.77000.80000.80002,511,600
Mar 18, 20251.13001.16001.05001.10001.1000592,800
Mar 17, 20251.20001.20001.11001.14001.1400940,000
Mar 14, 20251.06001.25001.03001.19001.19001,238,900
Mar 13, 20251.24001.25001.09001.11001.11001,005,100
Mar 12, 20251.01001.24001.01001.24001.24001,778,300
Mar 11, 20251.08001.08000.88000.98000.98001,033,900
Mar 10, 20251.00001.10000.98001.05001.05001,148,400
Mar 7, 20250.83001.00000.79000.99000.99001,352,000
Mar 6, 20250.83000.86000.78000.80000.8000394,400
Mar 5, 20250.85000.87000.79000.83000.8300650,400
Mar 4, 20250.67000.93000.65000.87000.87002,401,200
Mar 3, 20250.64000.68000.64000.67000.6700248,600
Feb 28, 20250.65000.67000.64000.66000.6600208,000
Feb 27, 20250.66000.67000.64000.66000.6600162,500
Feb 26, 20250.66000.67000.64000.65000.6500260,400
Feb 25, 20250.68000.69000.63000.64000.6400766,300
Feb 24, 20250.69000.70000.65000.68000.6800596,900
Feb 21, 20250.68000.71000.66000.67000.6700491,200
Feb 20, 20250.67000.72000.66000.69000.6900742,900
Feb 19, 20250.66000.68000.66000.67000.6700176,900
Feb 18, 20250.69000.69000.65000.66000.6600484,500
Feb 14, 20250.67000.70000.65000.69000.6900384,500
Feb 13, 20250.67000.69000.66000.67000.6700286,500
Feb 12, 20250.68000.69000.66000.68000.6800187,100
Feb 11, 20250.68000.70000.65000.67000.6700233,200
Feb 10, 20250.70000.73000.63000.68000.6800629,600
Feb 7, 20250.65000.70000.64000.70000.7000578,000
Feb 6, 20250.65000.67000.63000.65000.6500509,600
Feb 5, 20250.68000.70000.65000.65000.6500851,600
Feb 4, 20250.72000.72000.68000.68000.6800284,300
Feb 3, 20250.72000.73000.69000.71000.7100513,400
Jan 31, 20250.72000.75000.69000.73000.7300508,300
Jan 30, 20250.71000.76000.70000.73000.7300280,700
Jan 29, 20250.69000.74000.69000.71000.7100504,200
Jan 28, 20250.71000.74000.69000.71000.7100342,900
Jan 27, 20250.76000.78000.70000.72000.7200484,300
Jan 24, 20250.78000.81000.76000.76000.7600307,600
Jan 23, 20250.78000.80000.76000.76000.7600195,400
Jan 22, 20250.72000.80000.72000.77000.7700569,300
Jan 21, 20250.77000.78000.72000.76000.7600540,900
Jan 17, 20250.69000.74000.69000.74000.7400349,300
Jan 16, 20250.65000.70000.65000.69000.6900737,300
Jan 15, 20250.72000.72000.68000.69000.69001,258,500
Jan 14, 20250.77000.78000.72000.73000.7300822,600
Jan 13, 20250.80000.80000.73000.75000.75001,363,200
Jan 10, 20250.84000.84000.80000.81000.8100460,300
Jan 8, 20250.86000.86000.81000.84000.8400394,100
Jan 7, 20250.85000.90000.85000.87000.8700182,800
Jan 6, 20250.90000.91000.85000.85000.8500357,500
Jan 3, 20250.85000.93000.77000.90000.9000511,100
Jan 2, 20250.84000.88000.80000.86000.8600545,600
Dec 31, 20240.77000.83000.73000.80000.80001,318,300
Dec 30, 20240.78000.82000.71000.78000.78001,969,600
Dec 27, 20240.86000.87000.82000.84000.84001,659,000
Dec 26, 20240.92000.92000.87000.89000.8900598,100
Dec 24, 20240.88000.93000.87000.91000.9100231,200
Dec 23, 20240.92000.96000.87000.89000.8900810,200
Dec 20, 20240.90000.96000.90000.91000.9100367,200
Dec 19, 20240.93000.99000.89000.91000.9100659,900
Dec 18, 20240.96001.00000.94000.94000.9400514,200
Dec 17, 20240.95001.00000.94000.95000.9500439,700
Dec 16, 20241.01001.06000.98000.99000.9900742,300
Dec 13, 20241.14001.17001.09001.09001.0900500,400
Dec 12, 20241.04001.19001.04001.13001.13001,377,800
Dec 11, 20240.98001.10000.96001.05001.05001,372,000
Dec 10, 20240.93000.98000.92000.97000.9700643,700
Dec 9, 20240.93000.98000.92000.93000.9300483,600
Dec 6, 20240.93000.94000.91000.92000.9200396,500
Dec 5, 20240.92000.94000.89000.90000.9000433,700
Dec 4, 20240.92000.94000.87000.92000.9200503,700
Dec 3, 20240.93000.94000.90000.91000.9100753,400
Dec 2, 20240.99000.99000.94000.94000.9400596,700
Nov 29, 20241.00001.01000.96000.99000.9900227,800
Nov 27, 20241.02001.03000.96001.00001.0000386,700
Nov 26, 20241.03001.06000.91000.99000.99001,410,300
Nov 25, 20241.27001.27001.00001.02001.02001,657,700
Nov 22, 20241.02001.13000.96001.13001.13001,218,800
Nov 21, 20241.08001.10001.00001.00001.0000838,000
Nov 20, 20240.94001.01000.94000.99000.9900602,700
Nov 19, 20241.02001.02000.94000.94000.9400672,800
Nov 18, 20240.98001.04000.97000.98000.9800699,200
Nov 15, 20241.09001.09000.94000.96000.96001,644,500
Nov 14, 20241.03001.14001.03001.04001.0400472,700
Nov 13, 20241.11001.13001.03001.07001.0700590,800
Nov 12, 20241.16001.25001.07001.14001.1400645,700
Nov 11, 20241.25001.35000.90001.14001.14001,457,400
Nov 8, 20241.22001.30001.18001.27001.2700629,800
Nov 7, 20241.22001.25001.13001.18001.1800774,800
Nov 6, 20241.18001.25001.15001.20001.2000420,500
Nov 5, 20241.23001.24001.12001.17001.1700546,900
Nov 4, 20241.08001.23001.07001.21001.21001,212,800
Nov 1, 20241.04001.09001.01001.08001.0800837,200
Oct 31, 20240.94001.08000.94001.05001.0500965,300
Oct 30, 20240.95000.95000.91000.95000.9500638,700
Oct 29, 20240.90000.98000.90000.95000.9500976,800
Oct 28, 20240.91000.95000.89000.90000.9000738,600
Oct 25, 20240.93000.95000.91000.95000.9500356,400
Oct 24, 20240.95000.96000.90000.91000.9100440,500
Oct 23, 20240.95000.95000.89000.92000.9200553,700
Oct 22, 20240.93001.05000.90000.90000.90002,353,500
Oct 21, 20240.90000.94000.88000.92000.92001,457,400
Oct 18, 20240.89000.95000.86000.89000.89002,663,400
Oct 17, 20240.97001.00000.83000.86000.86006,823,400
Oct 16, 20241.05001.08000.92000.95000.95003,829,900
Oct 15, 20241.06001.08001.02001.03001.03001,520,000
Oct 14, 20241.09001.13001.06001.07001.0700719,800
Oct 11, 20241.25001.26001.07001.09001.09003,933,400
Oct 10, 20241.20001.38001.18001.38001.3800908,500
Oct 9, 20241.15001.20001.15001.18001.1800304,900
Oct 8, 20241.15001.20001.14001.15001.1500205,500
Oct 7, 20241.14001.19001.11001.16001.1600212,100
Oct 4, 20241.13001.17001.11001.15001.1500296,200
Oct 3, 20241.15001.18001.13001.14001.1400252,300
Oct 2, 20241.15001.16001.11001.15001.1500304,900
Oct 1, 20241.14001.15001.12001.13001.1300267,200
Sep 30, 20241.16001.19001.13001.15001.1500410,400
Sep 27, 20241.16001.20001.15001.16001.1600218,700
Sep 26, 20241.13001.18001.13001.15001.1500195,100
Sep 25, 20241.19001.19001.05001.16001.1600561,100
Sep 24, 20241.15001.19001.14001.18001.1800318,500
Sep 23, 20241.21001.21001.17001.18001.1800177,800
Sep 20, 20241.20001.25001.16001.20001.2000185,300
Sep 19, 20241.19001.29001.16001.19001.1900390,800
Sep 18, 20241.20001.21001.17001.20001.2000189,900
Sep 17, 20241.16001.24001.15001.19001.1900266,700
Sep 16, 20241.23001.23001.17001.19001.1900208,200
Sep 13, 20241.20001.25001.16001.21001.2100260,400
Sep 12, 20241.21001.22001.20001.21001.2100148,200
Sep 11, 20241.22001.22001.17001.22001.2200120,800
Sep 10, 20241.19001.25001.16001.19001.1900405,300
Sep 9, 20241.18001.26001.14001.18001.1800300,100
Sep 6, 20241.17001.24001.15001.18001.1800448,600
Sep 5, 20241.21001.24001.16001.21001.2100383,800
Sep 4, 20241.30001.30001.21001.24001.2400210,200
Sep 3, 20241.35001.35001.23001.26001.2600222,700
Aug 30, 20241.27001.30001.24001.30001.3000269,800
Aug 29, 20241.23001.28001.23001.26001.2600102,900
Aug 28, 20241.27001.30001.23001.28001.2800184,300
Aug 27, 20241.31001.31001.24001.25001.2500168,600
Aug 26, 20241.26001.34001.25001.30001.3000386,600
Aug 23, 20241.28001.28001.25001.27001.2700155,300
Aug 22, 20241.25001.29001.25001.27001.2700129,400
Aug 21, 20241.24001.29001.24001.26001.2600149,400
Aug 20, 20241.26001.29001.23001.24001.2400141,700
Aug 19, 20241.24001.32001.24001.25001.2500239,300
Aug 16, 20241.28001.32001.25001.29001.2900162,600
Aug 15, 20241.25001.32001.24001.28001.2800265,700
Aug 14, 20241.26001.26001.23001.24001.2400284,200
Aug 13, 20241.24001.30001.24001.26001.2600191,800
Aug 12, 20241.25001.28001.24001.25001.2500205,300
Aug 9, 20241.26001.29001.24001.26001.2600116,400
Aug 8, 20241.24001.34001.24001.25001.2500282,000
Aug 7, 20241.26001.28001.24001.27001.2700156,500
Aug 6, 20241.25001.29001.24001.28001.2800197,500
Aug 5, 20241.25001.28001.21001.25001.2500581,300
Aug 2, 20241.28001.33001.27001.29001.2900329,100
Aug 1, 20241.35001.36001.27001.33001.3300913,800
Jul 31, 20241.39001.46001.35001.36001.3600387,300
Jul 30, 20241.48001.50001.34001.43001.4300639,800
Jul 29, 20241.43001.48001.43001.48001.4800481,600
Jul 26, 20241.38001.42001.36001.42001.4200172,300
Jul 25, 20241.43001.45001.34001.38001.3800399,100
Jul 24, 20241.42001.48001.39001.44001.4400229,800
Jul 23, 20241.39001.43001.36001.41001.4100112,600
Jul 22, 20241.34001.48001.34001.41001.4100180,600
Jul 19, 20241.36001.40001.34001.36001.3600198,200
Jul 18, 20241.42001.42001.35001.37001.3700169,300
Jul 17, 20241.38001.43001.36001.42001.4200253,500
Jul 16, 20241.40001.45001.38001.42001.4200168,400
Jul 15, 20241.47001.47001.39001.40001.4000365,600
Jul 12, 20241.34001.50001.34001.46001.4600522,300
Jul 11, 20241.34001.41001.33001.37001.37001,094,700
Jul 10, 20241.36001.39001.32001.34001.3400218,800
Jul 9, 20241.36001.40001.35001.35001.3500383,000
Jul 8, 20241.48001.50001.35001.35001.3500573,700
Jul 5, 20241.35001.50001.33001.48001.4800624,900
Jul 3, 20241.38001.40001.29001.37001.3700154,600
Jul 2, 20241.38001.41001.32001.35001.3500216,200
Jul 1, 20241.36001.43001.33001.35001.3500317,300
Jun 28, 20241.34001.42001.32001.34001.3400136,700
Jun 27, 20241.30001.37001.30001.34001.3400162,400
Jun 26, 20241.36001.39001.29001.31001.3100593,500
Jun 25, 20241.41001.47001.32001.38001.3800383,000
Jun 24, 20241.40001.46001.39001.43001.4300176,200
Jun 21, 20241.32001.46001.31001.39001.3900366,000
Jun 20, 20241.35001.41001.26001.38001.3800816,400
Jun 18, 20241.50001.51001.38001.43001.4300374,900
Jun 17, 20241.60001.65001.50001.53001.5300300,500
Jun 14, 20241.53001.66001.53001.62001.6200451,700
Jun 13, 20241.46001.69001.46001.54001.5400516,900
Jun 12, 20241.42001.50001.42001.47001.4700465,600
Jun 11, 20241.40001.45001.37001.42001.4200291,300
Jun 10, 20241.40001.40001.36001.40001.4000240,400
Jun 7, 20241.35001.44001.34001.40001.4000270,800
Jun 6, 20241.31001.39001.30001.37001.3700687,400
Jun 5, 20241.49001.49001.39001.40001.4000551,500
Jun 4, 20241.52001.55001.43001.46001.4600500,200
Jun 3, 20241.62001.65001.52001.55001.5500401,500
May 31, 20241.57001.61001.53001.60001.6000202,000
May 30, 20241.56001.64001.52001.56001.5600277,400
May 29, 20241.62001.67001.58001.59001.5900632,200
May 28, 20241.91001.93001.57001.58001.58001,868,800
May 24, 20242.97002.97001.85001.85001.85005,319,300
May 23, 20242.00002.17001.94002.07002.07001,684,500
May 22, 20241.75002.00001.71001.99001.99001,135,200
May 21, 20241.70001.79001.53001.71001.7100717,900
May 20, 20241.89002.00001.60001.66001.66002,313,200
May 17, 20241.46001.99001.43001.64001.64001,331,800
May 16, 20241.35001.50001.28001.42001.4200437,400
May 15, 20241.30001.42001.30001.37001.3700284,700
May 14, 20241.30001.41001.30001.33001.3300318,600
May 13, 20241.27001.33001.26001.33001.3300216,800
May 10, 20241.28001.35001.25001.30001.3000432,400
May 9, 20241.27001.28001.24001.28001.2800217,500
May 8, 20241.30001.30001.22001.26001.2600211,600
May 7, 20241.30001.30001.26001.29001.2900185,600
May 6, 20241.31001.33001.26001.30001.3000388,500
May 3, 20241.33001.37001.30001.31001.3100143,000

Related Tickers

RMBS Rambus Inc.
51.29
+4.93%
 
LEDS SemiLEDs Corporation
2.2200
+3.26%
 
NVTS Navitas Semiconductor Corporation
2.0500
+7.33%
 
GSIT GSI Technology, Inc.
3.3500
+6.69%
 
PRSO Peraso Inc.
0.8799
+1.16%
 
POET POET Technologies Inc.
4.3400
+4.58%
 
LAES SEALSQ Corp
2.8700
+15.26%
 
CRUS Cirrus Logic, Inc.
98.20
+2.78%
 
ON ON Semiconductor Corporation
41.91
+5.83%
 
ALGM Allegro MicroSystems, Inc.
19.55
+3.82%