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 (%)
Jun 30, 2015 0.6000 0.6000 0.5501 0.5551 126,491 -0.03(-5.27%)
Jun 29, 2015 0.5786 0.6000 0.5550 0.5860 172,059 +0.03(+6.33%)
Jun 26, 2015 0.5700 0.6400 0.5500 0.5511 727,205 -0.02(-3.32%)
Jun 25, 2015 0.5618 0.6005 0.5600 0.5700 443,620 -0.03(-5.32%)
Jun 24, 2015 0.6600 0.6650 0.6000 0.6020 392,784 -0.06(-8.79%)
Jun 23, 2015 0.6700 0.7050 0.6600 0.6600 231,140 -0.01(-1.48%)
Jun 22, 2015 0.6650 0.7100 0.6600 0.6699 421,394 +0.01(+1.50%)
Jun 19, 2015 0.7100 0.7300 0.6600 0.6600 554,964 -0.04(-5.71%)
Jun 18, 2015 0.6590 0.7000 0.6300 0.7000 1,174,664 +0.08(+12.90%)
Jun 17, 2015 0.5900 0.6300 0.5900 0.6200 554,779 +0.04(+6.90%)
Jun 16, 2015 0.5600 0.5899 0.5406 0.5800 305,809 +0.02(+2.65%)
Jun 15, 2015 0.5300 0.5700 0.5300 0.5650 286,757 -0.02(-2.59%)
Jun 12, 2015 0.5400 0.5890 0.5303 0.5800 269,952 +0.05(+9.41%)
Jun 11, 2015 0.5690 0.5798 0.5270 0.5301 434,234 -0.03(-4.83%)
Jun 10, 2015 0.5500 0.6350 0.5300 0.5570 1,221,637 +0.01(+1.27%)
Jun 09, 2015 0.5591 0.5591 0.5300 0.5500 93,298 +0.01(+1.85%)
Jun 08, 2015 0.5700 0.5700 0.5200 0.5400 254,141 -0.03(-5.26%)
Jun 05, 2015 0.5549 0.5700 0.5500 0.5700 42,225 +0.03(+5.56%)
Jun 04, 2015 0.5500 0.5650 0.5241 0.5400 126,981 -0.01(-1.82%)
Jun 03, 2015 0.5500 0.5600 0.5301 0.5500 164,672 +0.00(+0.00%)
Jun 02, 2015 0.5500 0.5500 0.5300 0.5500 140,530 +0.01(+1.10%)
Jun 01, 2015 0.5301 0.5499 0.5175 0.5440 82,426 +0.01(+2.64%)
May 29, 2015 0.5634 0.5634 0.5221 0.5300 134,411 -0.01(-2.03%)
May 28, 2015 0.5812 0.5812 0.5300 0.5410 144,819 -0.04(-6.11%)
May 27, 2015 0.5500 0.5890 0.5500 0.5762 216,208 +0.03(+4.76%)
May 26, 2015 0.5301 0.5580 0.5200 0.5500 65,759 +0.01(+0.92%)
May 22, 2015 0.5300 0.5450 0.5450 0.5450 43,600 +0.01(+2.29%)
May 21, 2015 0.5500 0.5500 0.5200 0.5328 117,746 -0.02(-3.13%)
May 20, 2015 0.5520 0.5688 0.5100 0.5500 213,136 -0.01(-1.79%)
May 19, 2015 0.5400 0.5697 0.5400 0.5600 171,505 -0.01(-1.75%)
May 18, 2015 0.5502 0.5700 0.5412 0.5700 119,315 +0.00(+0.00%)
May 15, 2015 0.5560 0.5703 0.5400 0.5700 138,947 +0.02(+3.64%)
May 14, 2015 0.5800 0.5843 0.5500 0.5500 277,110 -0.02(-3.68%)
May 13, 2015 0.5600 0.6010 0.5494 0.5710 199,551 -0.02(-3.14%)
May 12, 2015 0.5518 0.6098 0.5400 0.5895 334,126 +0.04(+6.83%)
May 11, 2015 0.5699 0.5700 0.5400 0.5518 131,864 +0.01(+2.41%)
May 08, 2015 0.5500 0.5500 0.5207 0.5388 152,401 -0.00(-0.68%)
May 07, 2015 0.5300 0.5559 0.5200 0.5425 112,426 -0.00(-0.35%)
May 06, 2015 0.5700 0.5700 0.5320 0.5444 107,158 -0.01(-2.61%)
May 05, 2015 0.5500 0.5590 0.5400 0.5590 214,907 +0.01(+1.62%)
May 04, 2015 0.5300 0.5628 0.5200 0.5501 179,986 +0.02(+3.85%)
May 01, 2015 0.5200 0.5499 0.5083 0.5297 465,812 +0.01(+1.77%)
Apr 30, 2015 0.5700 0.5700 0.5200 0.5205 368,021 -0.04(-7.76%)
Apr 29, 2015 0.6400 0.6668 0.5600 0.5643 631,645 -0.07(-10.44%)
Apr 28, 2015 0.6532 0.7599 0.5999 0.6301 3,414,211 +0.13(+24.77%)
Apr 27, 2015 0.5500 0.5500 0.5000 0.5050 747,116 -0.06(-11.40%)
Apr 24, 2015 0.5500 0.6000 0.5475 0.5700 595,292 +0.02(+3.37%)
Apr 23, 2015 0.5800 0.5850 0.5500 0.5514 169,713 -0.02(-3.97%)
Apr 22, 2015 0.5700 0.6000 0.5500 0.5742 263,394 +0.01(+2.54%)
Apr 21, 2015 0.6000 0.6100 0.5500 0.5600 344,202 -0.03(-5.08%)
Apr 20, 2015 0.6000 0.6300 0.5800 0.5900 151,676 +0.02(+4.31%)
Apr 17, 2015 0.5700 0.5800 0.5478 0.5656 536,854 -0.01(-2.48%)
Apr 16, 2015 0.6018 0.6270 0.5800 0.5800 334,827 -0.04(-5.69%)
Apr 15, 2015 0.6000 0.6249 0.6000 0.6150 182,162 +0.01(+2.16%)
Apr 14, 2015 0.6016 0.6350 0.6016 0.6020 122,782 -0.00(-0.05%)
Apr 13, 2015 0.6060 0.6225 0.6020 0.6023 129,341 -0.00(-0.59%)
Apr 10, 2015 0.6050 0.6350 0.6050 0.6059 263,558 -0.01(-2.26%)
Apr 09, 2015 0.6350 0.6398 0.6000 0.6199 329,907 -0.01(-0.90%)
Apr 08, 2015 0.6198 0.6371 0.6000 0.6255 233,048 +0.02(+3.39%)
Apr 07, 2015 0.6100 0.6198 0.5904 0.6050 267,246 -0.01(-2.39%)
Apr 06, 2015 0.5600 0.6198 0.5600 0.6198 357,268 +0.04(+6.68%)
Apr 02, 2015 0.6100 0.5810 0.5810 0.5810 212,900 -0.01(-1.53%)
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.