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 (%)
Nov 30, 2011 2.950 3.040 2.710 2.870 909,727 -0.03(-1.03%)
Nov 29, 2011 2.710 3.130 2.440 2.900 1,237,411 +0.18(+6.62%)
Nov 28, 2011 2.820 2.850 2.660 2.720 612,452 +0.11(+4.21%)
Nov 25, 2011 2.680 2.880 2.590 2.610 357,761 -0.11(-4.04%)
Nov 23, 2011 2.950 3.000 2.690 2.720 1,355,258 -0.37(-11.97%)
Nov 22, 2011 3.270 3.300 2.930 3.090 1,166,202 -0.15(-4.63%)
Nov 21, 2011 3.300 3.400 2.960 3.240 2,111,500 -0.26(-7.43%)
Nov 18, 2011 3.900 3.960 3.470 3.500 4,499,078 -0.21(-5.66%)
Nov 17, 2011 3.220 3.750 3.060 3.710 4,253,030 +0.48(+14.86%)
Nov 16, 2011 2.650 3.370 2.650 3.230 4,264,664 +0.38(+13.33%)
Nov 15, 2011 3.120 3.220 2.650 2.850 6,948,584 +0.50(+21.28%)
Nov 14, 2011 1.980 2.400 1.980 2.350 1,364,365 +0.43(+22.40%)
Nov 11, 2011 1.850 2.140 1.850 1.920 1,157,490 +0.27(+16.36%)
Nov 10, 2011 1.546 1.670 1.540 1.650 115,625 +0.07(+4.43%)
Nov 09, 2011 1.600 1.610 1.500 1.580 43,034 -0.02(-1.25%)
Nov 08, 2011 1.650 1.650 1.600 1.600 24,142 -0.04(-2.44%)
Nov 07, 2011 1.640 1.690 1.600 1.640 15,468 +0.00(+0.00%)
Nov 04, 2011 1.630 1.700 1.630 1.640 56,350 -0.04(-2.38%)
Nov 03, 2011 1.640 1.710 1.640 1.680 96,011 +0.05(+3.07%)
Nov 02, 2011 1.620 1.660 1.600 1.630 47,975 +0.06(+3.82%)
Nov 01, 2011 1.540 1.590 1.501 1.570 45,131 -0.01(-0.63%)
Oct 31, 2011 1.580 1.600 1.560 1.580 24,954 +0.01(+0.64%)
Oct 28, 2011 1.540 1.570 1.500 1.570 36,010 +0.02(+1.29%)
Oct 27, 2011 1.650 1.650 1.550 1.550 70,359 -0.06(-3.73%)
Oct 26, 2011 1.410 1.640 1.410 1.610 178,780 +0.20(+14.18%)
Oct 25, 2011 1.390 1.420 1.360 1.410 123,155 -0.01(-0.70%)
Oct 24, 2011 1.420 1.437 1.410 1.420 28,200 +0.01(+0.71%)
Oct 21, 2011 1.400 1.410 1.380 1.410 41,946 +0.03(+2.17%)
Oct 20, 2011 1.350 1.380 1.350 1.380 15,156 +0.00(+0.00%)
Oct 19, 2011 1.340 1.430 1.340 1.380 38,729 +0.04(+2.99%)
Oct 18, 2011 1.318 1.350 1.280 1.340 28,927 +0.00(+0.00%)
Oct 17, 2011 1.330 1.370 1.300 1.340 59,142 +0.02(+1.52%)
Oct 14, 2011 1.330 1.330 1.271 1.320 39,782 +0.04(+3.13%)
Oct 13, 2011 1.290 1.300 1.240 1.280 54,001 +0.00(+0.00%)
Oct 12, 2011 1.330 1.330 1.250 1.280 59,634 -0.02(-1.54%)
Oct 11, 2011 1.310 1.320 1.260 1.300 27,338 -0.01(-0.76%)
Oct 10, 2011 1.230 1.330 1.230 1.310 39,942 +0.08(+6.50%)
Oct 07, 2011 1.260 1.280 1.210 1.230 41,299 -0.02(-1.60%)
Oct 06, 2011 1.250 1.280 1.110 1.250 57,963 +0.11(+9.65%)
Oct 05, 2011 1.110 1.190 1.100 1.140 57,963 +0.05(+4.59%)
Oct 04, 2011 1.100 1.140 1.040 1.090 85,657 -0.01(-0.91%)
Oct 03, 2011 1.170 1.200 1.100 1.100 59,097 -0.10(-8.33%)
Sep 30, 2011 1.240 1.280 1.150 1.200 140,492 -0.08(-6.25%)
Sep 29, 2011 1.353 1.360 1.240 1.280 91,826 -0.03(-2.29%)
Sep 28, 2011 1.310 1.350 1.290 1.310 58,005 -0.03(-2.24%)
Sep 27, 2011 1.420 1.431 1.260 1.340 389,901 -0.06(-4.29%)
Sep 26, 2011 1.500 1.500 1.390 1.400 107,225 -0.11(-7.28%)
Sep 23, 2011 1.580 1.580 1.490 1.510 116,370 -0.08(-5.03%)
Sep 22, 2011 1.580 1.700 1.580 1.590 73,695 -0.14(-8.09%)
Sep 21, 2011 1.750 1.760 1.710 1.730 80,248 +0.00(+0.00%)
Sep 20, 2011 1.650 1.730 1.620 1.730 95,200 +0.09(+5.49%)
Sep 19, 2011 1.610 1.640 1.530 1.640 31,288 -0.04(-2.38%)
Sep 16, 2011 1.620 1.690 1.590 1.680 42,834 +0.06(+3.70%)
Sep 15, 2011 1.630 1.660 1.570 1.620 20,350 +0.02(+1.25%)
Sep 14, 2011 1.560 1.610 1.500 1.600 55,276 +0.06(+3.90%)
Sep 13, 2011 1.500 1.590 1.500 1.540 63,942 +0.03(+1.99%)
Sep 12, 2011 1.620 1.650 1.500 1.510 113,126 -0.14(-8.48%)
Sep 09, 2011 1.700 1.740 1.620 1.650 32,179 -0.09(-5.17%)
Sep 08, 2011 1.740 1.750 1.720 1.740 17,627 -0.02(-1.14%)
Sep 07, 2011 1.720 1.770 1.720 1.760 15,209 +0.08(+4.76%)
Sep 06, 2011 1.660 1.700 1.600 1.680 46,975 -0.05(-2.89%)
Sep 02, 2011 1.750 1.760 1.720 1.730 18,227 -0.05(-2.81%)
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.