Netlist, Inc. (NLST)
OTCMKTS
· Delayed Price · Currency is USD
0.7225
-0.0374 (-4.92%)
At close: Dec 5, 2025
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.76 | 0.77 | 0.69 | 0.72 | 0.72 | -4.92% | 1,083,906 |
| Dec 4, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | 2.69% | 654,193 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -0.28% | 566,485 |
| Dec 2, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | 0.74 | -3.50% | 1,801,967 |
| Dec 1, 2025 | 0.63 | 0.77 | 0.63 | 0.77 | 0.77 | 22.45% | 4,346,070 |
| Nov 28, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.15% | 338,631 |
| Nov 26, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 5.62% | 560,844 |
| Nov 25, 2025 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | 0.25% | 639,490 |
| Nov 24, 2025 | 0.54 | 0.62 | 0.54 | 0.60 | 0.60 | 5.04% | 699,755 |
| Nov 21, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | 5.76% | 1,019,589 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.50 | 0.54 | 0.54 | -6.88% | 1,005,486 |
| Nov 19, 2025 | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | 1.75% | 611,036 |
| Nov 18, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | 0.14% | 504,923 |
| Nov 17, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | 2.28% | 358,680 |
| Nov 14, 2025 | 0.59 | 0.60 | 0.45 | 0.56 | 0.56 | -5.05% | 1,759,997 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -5.45% | 986,844 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 1.26% | 470,179 |
| Nov 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 467,382 |
| Nov 10, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.02% | 429,633 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.02% | 303,689 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -2.07% | 542,487 |
| Nov 5, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 0.48% | 488,624 |
| Nov 4, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -2.48% | 749,713 |
| Nov 3, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.76% | 409,726 |
| Oct 31, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.38% | 586,506 |
| Oct 30, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.23% | 727,698 |
| Oct 29, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.05% | 792,409 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 0.66% | 530,089 |
| Oct 27, 2025 | 0.65 | 0.70 | 0.64 | 0.65 | 0.65 | 1.03% | 900,160 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.66% | 1,275,059 |
| Oct 23, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.63% | 828,504 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.08% | 846,844 |
| Oct 21, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -0.58% | 926,957 |
| Oct 20, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.48% | 770,578 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.61 | 0.47% | 819,145 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.45% | 1,236,620 |
| Oct 15, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -0.61% | 614,059 |
| Oct 14, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.47% | 790,266 |
| Oct 13, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.63% | 961,971 |
| Oct 10, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.77% | 2,248,809 |
| Oct 9, 2025 | 0.64 | 0.68 | 0.62 | 0.66 | 0.66 | 4.54% | 2,128,452 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -2.46% | 3,120,942 |
| Oct 7, 2025 | 0.69 | 0.75 | 0.64 | 0.65 | 0.65 | -3.91% | 3,722,281 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.64 | 0.68 | 0.68 | -34.86% | 14,640,733 |
| Oct 3, 2025 | 0.95 | 1.09 | 0.91 | 1.04 | 1.04 | 10.65% | 2,013,284 |
| Oct 2, 2025 | 0.91 | 1.00 | 0.88 | 0.94 | 0.94 | 2.05% | 1,839,316 |
| Oct 1, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -2.33% | 796,386 |
| Sep 30, 2025 | 0.87 | 1.00 | 0.84 | 0.94 | 0.94 | 9.40% | 2,150,192 |
| Sep 29, 2025 | 0.80 | 0.89 | 0.78 | 0.86 | 0.86 | 7.75% | 549,662 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 2.58% | 514,056 |