Netlist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.69	0.71	0.64	0.67	0.67	1.67%	2,926,732
Jun 26, 2025	0.67	0.71	0.65	0.66	0.66	0.35%	1,930,034
Jun 25, 2025	0.68	0.75	0.65	0.66	0.66	4.17%	6,821,118
Jun 24, 2025	1.00	1.00	0.61	0.64	0.64	-38.35%	19,038,352
Jun 23, 2025	1.07	1.08	0.96	1.03	1.03	7.63%	1,488,388
Jun 20, 2025	0.80	1.06	0.78	0.96	0.96	36.71%	2,991,817
Jun 18, 2025	0.68	0.70	0.67	0.70	0.70	2.29%	254,228
Jun 17, 2025	0.71	0.72	0.68	0.68	0.68	-4.87%	307,836
Jun 16, 2025	0.74	0.75	0.69	0.72	0.72	-0.07%	671,268
Jun 13, 2025	0.71	0.72	0.68	0.72	0.72	2.12%	318,791
Jun 12, 2025	0.69	0.73	0.68	0.70	0.70	2.67%	287,447
Jun 11, 2025	0.70	0.70	0.68	0.69	0.69	-2.94%	438,309
Jun 10, 2025	0.71	0.73	0.68	0.71	0.71	-1.74%	429,908
Jun 9, 2025	0.73	0.73	0.71	0.72	0.72	-1.18%	336,702
Jun 6, 2025	0.72	0.73	0.72	0.73	0.73	1.89%	217,214
Jun 5, 2025	0.72	0.73	0.72	0.72	0.72	-	240,906
Jun 4, 2025	0.73	0.74	0.72	0.72	0.72	-3.35%	114,057
Jun 3, 2025	0.73	0.74	0.71	0.74	0.74	2.76%	168,244
Jun 2, 2025	0.75	0.75	0.71	0.72	0.72	-1.37%	321,206
May 30, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	329,721
May 29, 2025	0.75	0.76	0.73	0.74	0.74	-0.03%	169,844
May 28, 2025	0.75	0.75	0.73	0.74	0.74	0.85%	268,943
May 27, 2025	0.73	0.74	0.71	0.73	0.73	0.54%	262,568
May 23, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	115,346
May 22, 2025	0.77	0.79	0.71	0.74	0.74	-3.88%	513,428
May 21, 2025	0.72	0.79	0.72	0.77	0.77	4.40%	525,083
May 20, 2025	0.71	0.76	0.71	0.74	0.74	3.72%	379,785
May 19, 2025	0.71	0.74	0.71	0.71	0.71	-3.25%	356,871
May 16, 2025	0.71	0.75	0.71	0.73	0.73	-1.02%	176,250
May 15, 2025	0.76	0.76	0.67	0.74	0.74	-1.00%	1,090,345
May 14, 2025	0.80	0.80	0.71	0.75	0.75	-7.29%	2,162,523
May 13, 2025	0.85	0.85	0.77	0.81	0.81	-3.10%	999,154
May 12, 2025	0.85	0.86	0.82	0.83	0.83	-0.31%	347,924
May 9, 2025	0.82	0.86	0.82	0.84	0.84	0.71%	349,895
May 8, 2025	0.85	0.85	0.82	0.83	0.83	-1.93%	233,097
May 7, 2025	0.86	0.89	0.82	0.85	0.85	-4.18%	272,603
May 6, 2025	0.87	0.90	0.83	0.89	0.89	1.61%	308,025
May 5, 2025	0.90	0.92	0.86	0.87	0.87	-2.13%	326,020
May 2, 2025	0.86	0.90	0.85	0.89	0.89	2.30%	323,254
May 1, 2025	0.88	0.88	0.85	0.87	0.87	1.16%	128,586
Apr 30, 2025	0.90	0.91	0.85	0.86	0.86	-3.37%	292,224
Apr 29, 2025	0.85	0.90	0.84	0.89	0.89	2.53%	287,307
Apr 28, 2025	0.87	0.89	0.84	0.87	0.87	-1.36%	235,166
Apr 25, 2025	0.90	0.91	0.86	0.88	0.88	-2.21%	221,054
Apr 24, 2025	0.91	0.91	0.87	0.90	0.90	-0.01%	118,254
Apr 23, 2025	0.89	0.91	0.86	0.90	0.90	2.51%	111,440
Apr 22, 2025	0.87	0.92	0.86	0.88	0.88	2.09%	277,039
Apr 21, 2025	0.93	0.97	0.86	0.86	0.86	-2.93%	208,606
Apr 17, 2025	0.90	0.92	0.89	0.89	0.89	-1.56%	179,800
Apr 16, 2025	0.89	0.95	0.87	0.90	0.90	-1.10%	123,959