Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Netlist Inc (OP: NLST )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 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 (%)
Mar 28, 2024 1.630 1.670 1.560 1.620 209,403 -0.04(-2.70%)
Mar 27, 2024 1.630 1.680 1.600 1.665 242,333 +0.05(+3.16%)
Mar 26, 2024 1.550 1.650 1.550 1.614 196,151 -0.03(-1.59%)
Mar 25, 2024 1.670 1.680 1.560 1.640 578,059 -0.04(-2.38%)
Mar 22, 2024 1.640 1.700 1.600 1.680 238,320 +0.04(+2.44%)
Mar 21, 2024 1.610 1.640 1.580 1.640 279,532 +0.01(+0.61%)
Mar 20, 2024 1.650 1.680 1.620 1.630 116,988 -0.04(-2.40%)
Mar 19, 2024 1.620 1.700 1.610 1.670 160,609 +0.06(+3.86%)
Mar 18, 2024 1.750 1.800 1.580 1.608 411,251 -0.13(-7.32%)
Mar 15, 2024 1.810 1.820 1.680 1.735 357,488 -0.07(-3.88%)
Mar 14, 2024 1.700 1.820 1.700 1.805 178,594 +0.01(+0.84%)
Mar 13, 2024 1.750 1.810 1.662 1.790 309,613 -0.01(-0.83%)
Mar 12, 2024 1.520 1.830 1.520 1.805 452,789 +0.19(+12.11%)
Mar 11, 2024 1.550 1.620 1.550 1.610 305,065 +0.02(+1.26%)
Mar 08, 2024 1.570 1.620 1.530 1.590 299,117 +0.04(+2.58%)
Mar 07, 2024 1.630 1.630 1.520 1.550 684,080 -0.10(-6.06%)
Mar 06, 2024 1.530 1.700 1.530 1.650 544,989 +0.11(+7.14%)
Mar 05, 2024 1.560 1.590 1.525 1.540 267,936 -0.05(-3.14%)
Mar 04, 2024 1.570 1.640 1.560 1.590 268,729 -0.02(-1.24%)
Mar 01, 2024 1.586 1.630 1.570 1.610 174,484 +0.01(+0.63%)
Feb 29, 2024 1.620 1.630 1.550 1.600 208,896 -0.02(-1.54%)
Feb 28, 2024 1.580 1.650 1.530 1.625 265,893 +0.05(+3.50%)
Feb 27, 2024 1.640 1.660 1.570 1.570 229,449 -0.08(-4.85%)
Feb 26, 2024 1.590 1.680 1.590 1.650 286,274 +0.08(+5.10%)
Feb 23, 2024 1.530 1.600 1.500 1.570 178,812 +0.03(+1.95%)
Feb 22, 2024 1.565 1.600 1.520 1.540 255,425 -0.02(-1.60%)
Feb 21, 2024 1.520 1.590 1.520 1.565 282,114 -0.02(-0.95%)
Feb 20, 2024 1.670 1.670 1.520 1.580 476,903 -0.09(-5.39%)
Feb 16, 2024 1.560 1.740 1.560 1.670 519,874 +0.10(+6.37%)
Feb 15, 2024 1.500 1.580 1.500 1.570 227,145 +0.09(+6.44%)
Feb 14, 2024 1.430 1.490 1.360 1.475 312,860 +0.05(+3.15%)
Feb 13, 2024 1.390 1.490 1.380 1.430 523,131 +0.04(+2.88%)
Feb 12, 2024 1.610 1.700 1.270 1.390 2,430,807 -0.26(-15.76%)
Feb 09, 2024 1.640 1.740 1.550 1.650 347,586 +0.10(+6.45%)
Feb 08, 2024 1.490 1.570 1.420 1.550 417,169 +0.05(+3.33%)
Feb 07, 2024 1.630 1.710 1.400 1.500 1,090,930 -0.17(-10.18%)
Feb 06, 2024 1.580 1.750 1.550 1.670 481,517 -0.11(-6.29%)
Feb 05, 2024 1.795 1.820 1.640 1.782 605,927 -0.03(-1.76%)
Feb 02, 2024 1.760 1.880 1.760 1.814 145,803 +0.01(+0.78%)
Feb 01, 2024 1.860 1.860 1.770 1.800 171,215 -0.01(-0.66%)
Jan 31, 2024 1.860 1.860 1.750 1.812 288,761 -0.03(-1.52%)
Jan 30, 2024 1.840 1.900 1.800 1.840 345,039 -0.00(-0.22%)
Jan 29, 2024 1.990 1.995 1.800 1.844 308,000 -0.13(-6.40%)
Jan 26, 2024 1.900 2.028 1.890 1.970 499,065 +0.13(+6.86%)
Jan 25, 2024 1.850 1.900 1.770 1.843 230,178 -0.01(-0.46%)
Jan 24, 2024 1.840 1.880 1.770 1.852 372,518 +0.06(+3.29%)
Jan 23, 2024 1.850 1.860 1.720 1.793 414,591 -0.09(-4.63%)
Jan 22, 2024 1.900 1.970 1.870 1.880 249,928 -0.01(-0.53%)
Jan 19, 2024 2.100 2.100 1.830 1.890 1,041,693 -0.13(-6.27%)
Jan 18, 2024 1.890 2.190 1.860 2.017 1,446,549 +0.12(+6.13%)
Jan 17, 2024 1.950 1.950 1.860 1.900 389,169 -0.03(-1.55%)
Jan 16, 2024 2.020 2.080 1.920 1.930 625,006 +0.01(+0.31%)
Jan 12, 2024 1.940 1.950 1.710 1.924 401,629 +0.03(+1.80%)
Jan 11, 2024 1.880 1.990 1.810 1.890 469,233 +0.09(+5.00%)
Jan 10, 2024 1.750 1.880 1.710 1.800 427,485 +0.05(+2.86%)
Jan 09, 2024 1.810 1.900 1.750 1.750 830,255 -0.19(-9.79%)
Jan 08, 2024 1.970 2.040 1.820 1.940 664,178 -0.10(-4.90%)
Jan 05, 2024 2.010 2.128 1.955 2.040 583,061 -0.00(-0.24%)
Jan 04, 2024 2.060 2.200 1.860 2.045 1,193,064 +0.04(+2.25%)
Jan 03, 2024 2.130 2.333 1.970 2.000 1,697,358 -0.06(-2.72%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.