Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.8450
+0.0600 (7.64%)
Aug 15, 2025, 3:59 PM EDT

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.790.850.770.820.824.14%346,164
Aug 14, 20250.790.810.770.790.790.96%692,913
Aug 13, 20250.730.800.710.780.786.51%925,840
Aug 12, 20250.670.730.670.730.736.18%573,719
Aug 11, 20250.700.700.650.690.69-1.77%657,564
Aug 8, 20250.710.720.680.700.70-0.61%479,332
Aug 7, 20250.690.730.680.700.702.08%638,350
Aug 6, 20250.700.730.670.690.692.97%1,318,726
Aug 5, 20250.660.670.650.670.670.75%346,910
Aug 4, 20250.650.670.650.670.670.76%193,264
Aug 1, 20250.650.670.650.660.66-361,542
Jul 31, 20250.650.680.640.660.66-0.08%557,993
Jul 30, 20250.670.680.650.660.66-0.68%393,803
Jul 29, 20250.700.700.640.670.67-4.39%767,226
Jul 28, 20250.690.710.690.700.701.54%770,915
Jul 25, 20250.690.710.670.690.69-2.14%543,192
Jul 24, 20250.630.700.630.700.708.70%992,196
Jul 23, 20250.630.650.610.640.643.53%576,224
Jul 22, 20250.630.630.610.620.620.32%521,208
Jul 21, 20250.630.640.620.620.62-2.96%610,824
Jul 18, 20250.640.650.620.640.64-524,948
Jul 17, 20250.640.650.630.640.640.31%402,138
Jul 16, 20250.630.640.620.640.642.00%644,908
Jul 15, 20250.650.650.620.620.62-2.42%977,218
Jul 14, 20250.640.650.630.640.64-0.78%305,109
Jul 11, 20250.650.650.630.650.65-0.29%783,115
Jul 10, 20250.670.670.630.650.65-0.48%998,692
Jul 9, 20250.650.650.630.650.650.78%1,093,986
Jul 8, 20250.610.650.610.650.654.39%1,076,823
Jul 7, 20250.660.660.620.620.62-3.44%1,988,758
Jul 3, 20250.670.690.630.640.64-2.53%2,001,655
Jul 2, 20250.730.730.650.660.66-5.86%1,948,547
Jul 1, 20250.710.730.670.700.70-0.88%970,624
Jun 30, 20250.650.710.650.700.704.25%1,452,192
Jun 27, 20250.690.710.640.670.671.67%2,926,732
Jun 26, 20250.670.710.650.660.660.35%1,930,034
Jun 25, 20250.680.750.650.660.664.17%6,821,118
Jun 24, 20251.001.000.610.640.64-38.35%19,038,352
Jun 23, 20251.071.080.961.031.037.63%1,488,388
Jun 20, 20250.801.060.780.960.9636.71%2,991,817
Jun 18, 20250.680.700.670.700.702.29%254,228
Jun 17, 20250.710.720.680.680.68-4.87%307,836
Jun 16, 20250.740.750.690.720.72-0.07%671,268
Jun 13, 20250.710.720.680.720.722.12%318,791
Jun 12, 20250.690.730.680.700.702.67%287,447
Jun 11, 20250.700.700.680.690.69-2.94%438,309
Jun 10, 20250.710.730.680.710.71-1.74%429,908
Jun 9, 20250.730.730.710.720.72-1.18%336,702
Jun 6, 20250.720.730.720.730.731.89%217,214
Jun 5, 20250.720.730.720.720.72-240,906