Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 0.6200 0.6400 0.5100 0.5100 99,343 -0.11(-17.74%)
Oct 29, 2015 0.6190 0.6302 0.6130 0.6200 129,657 +0.01(+1.64%)
Oct 28, 2015 0.6399 0.6399 0.6000 0.6100 257,220 +0.03(+5.17%)
Oct 27, 2015 0.5800 0.6380 0.5799 0.5800 84,371 -0.01(-1.69%)
Oct 26, 2015 0.5510 0.6099 0.5500 0.5900 263,320 +0.03(+5.34%)
Oct 23, 2015 0.5214 0.5700 0.5214 0.5601 62,869 +0.04(+7.71%)
Oct 22, 2015 0.5495 0.5500 0.5200 0.5200 57,501 +0.00(+0.00%)
Oct 21, 2015 0.5440 0.5440 0.5200 0.5200 57,591 +0.00(+0.00%)
Oct 20, 2015 0.5200 0.5582 0.5200 0.5200 216,358 -0.02(-2.80%)
Oct 19, 2015 0.5200 0.5350 0.5200 0.5350 366,854 +0.05(+11.39%)
Oct 16, 2015 0.4800 0.5000 0.4800 0.4803 28,019 +0.00(+0.06%)
Oct 15, 2015 0.4600 0.5097 0.4600 0.4800 59,494 +0.02(+4.33%)
Oct 14, 2015 0.5000 0.5098 0.4601 0.4601 57,452 -0.02(-4.15%)
Oct 13, 2015 0.4900 0.5100 0.4700 0.4800 238,982 +0.02(+4.35%)
Oct 12, 2015 0.4560 0.4800 0.4500 0.4600 87,716 +0.01(+3.35%)
Oct 09, 2015 0.4800 0.4800 0.4240 0.4451 83,824 -0.01(-3.03%)
Oct 08, 2015 0.4200 0.4599 0.4199 0.4590 83,154 +0.03(+8.00%)
Oct 07, 2015 0.4200 0.4399 0.4100 0.4250 86,279 +0.01(+2.68%)
Oct 06, 2015 0.4001 0.4300 0.3900 0.4139 62,599 -0.01(-1.45%)
Oct 05, 2015 0.4080 0.4400 0.4000 0.4200 101,859 +0.02(+6.11%)
Oct 02, 2015 0.3670 0.4099 0.3600 0.3958 52,441 +0.02(+4.35%)
Oct 01, 2015 0.4500 0.4600 0.3601 0.3793 181,732 -0.04(-9.69%)
Sep 30, 2015 0.3900 0.4300 0.3451 0.4200 166,509 +0.04(+10.53%)
Sep 29, 2015 0.3680 0.3900 0.3470 0.3800 194,314 +0.00(+0.53%)
Sep 28, 2015 0.3650 0.3800 0.3510 0.3780 90,324 +0.03(+8.00%)
Sep 25, 2015 0.3700 0.3700 0.3500 0.3500 90,414 -0.02(-6.04%)
Sep 24, 2015 0.3480 0.3800 0.3330 0.3725 356,838 +0.02(+6.43%)
Sep 23, 2015 0.3000 0.3795 0.3000 0.3500 153,566 +0.02(+4.51%)
Sep 22, 2015 0.3241 0.3441 0.3170 0.3349 30,861 +0.01(+2.45%)
Sep 21, 2015 0.3200 0.3300 0.3100 0.3269 34,733 +0.01(+2.16%)
Sep 18, 2015 0.2840 0.3200 0.2800 0.3200 152,043 +0.04(+14.29%)
Sep 17, 2015 0.3150 0.3345 0.2800 0.2800 248,833 -0.03(-9.71%)
Sep 16, 2015 0.3300 0.3390 0.3100 0.3101 148,477 -0.02(-6.03%)
Sep 15, 2015 0.3400 0.3500 0.3202 0.3300 178,721 -0.01(-1.49%)
Sep 14, 2015 0.3200 0.3400 0.3200 0.3350 40,275 +0.01(+4.59%)
Sep 11, 2015 0.3220 0.3350 0.3200 0.3203 66,530 -0.01(-2.50%)
Sep 10, 2015 0.3400 0.3400 0.3221 0.3285 168,732 +0.01(+4.25%)
Sep 09, 2015 0.3770 0.3800 0.3125 0.3151 418,555 -0.05(-14.84%)
Sep 08, 2015 0.3570 0.3900 0.3570 0.3700 97,083 +0.02(+5.71%)
Sep 04, 2015 0.3700 0.3500 0.3500 0.3500 140,700 -0.03(-7.38%)
Sep 03, 2015 0.4200 0.4300 0.3400 0.3779 518,784 -0.02(-5.53%)
Sep 02, 2015 0.4860 0.4970 0.4000 0.4000 318,539 -0.08(-17.53%)
Sep 01, 2015 0.4720 0.5238 0.4603 0.4850 127,935 -0.02(-3.00%)
Aug 31, 2015 0.4340 0.5425 0.4300 0.5000 196,116 +0.06(+14.13%)
Aug 28, 2015 0.3997 0.4700 0.3937 0.4381 597,838 +0.07(+18.41%)
Aug 27, 2015 0.3500 0.4089 0.3500 0.3700 123,690 +0.02(+5.71%)
Aug 26, 2015 0.3500 0.3692 0.3300 0.3500 219,216 +0.02(+6.06%)
Aug 25, 2015 0.3649 0.3749 0.3051 0.3300 252,034 -0.03(-8.33%)
Aug 24, 2015 0.3550 0.3800 0.3281 0.3600 162,526 -0.00(-1.32%)
Aug 21, 2015 0.3901 0.3901 0.3500 0.3648 144,871 -0.03(-8.11%)
Aug 20, 2015 0.4200 0.4200 0.3753 0.3970 120,899 -0.02(-5.25%)
Aug 19, 2015 0.4000 0.4300 0.4000 0.4190 290,480 +0.02(+4.75%)
Aug 18, 2015 0.3770 0.4300 0.3770 0.4000 173,494 +0.01(+2.56%)
Aug 17, 2015 0.4300 0.4300 0.3609 0.3900 398,757 -0.03(-7.14%)
Aug 14, 2015 0.4400 0.4599 0.4100 0.4200 165,698 -0.03(-6.67%)
Aug 13, 2015 0.4400 0.4645 0.4300 0.4500 189,075 +0.01(+2.27%)
Aug 12, 2015 0.4500 0.4600 0.4100 0.4400 377,016 -0.06(-12.35%)
Aug 11, 2015 0.5200 0.5200 0.4800 0.5020 149,612 -0.01(-2.54%)
Aug 10, 2015 0.5010 0.5240 0.4901 0.5151 217,835 +0.02(+3.00%)
Aug 07, 2015 0.5201 0.5397 0.4900 0.5001 219,016 -0.04(-7.39%)
Aug 06, 2015 0.5400 0.5500 0.5240 0.5400 120,210 +0.01(+1.89%)
Aug 05, 2015 0.5326 0.5799 0.5300 0.5300 38,521 +0.00(+0.00%)
Aug 04, 2015 0.5590 0.5900 0.5226 0.5300 49,070 -0.02(-2.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.