Dark

NLST
NETLIST INC
stock OTC

EOD

Jul 16, 2025

0.6370USD+2.002%(+0.0125)661,349

Pre-market

0.00USD-100.000%(-0.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	0.62575	0.639900	0.620000	0.637000	+2.002%	661,349	0.000%
2025-07-15	0.64500	0.646000	0.620100	0.624500	-2.422%	977,218	+2.002%
2025-07-14	0.64280	0.647000	0.630100	0.640000	-0.775%	305,109	-0.469%
2025-07-11	0.64600	0.649900	0.631100	0.645000	-0.294%	783,115	-1.240%
2025-07-10	0.67000	0.670000	0.631000	0.646900	-0.477%	998,692	-1.530%
2025-07-09	0.65000	0.654000	0.632000	0.650000	+0.775%	1,095,986	-2.000%
2025-07-08	0.61010	0.650000	0.610000	0.645000	+4.389%	1,076,823	-1.240%
2025-07-07	0.66000	0.660000	0.615000	0.617880	-3.441%	1,995,958	+3.094%
2025-07-03	0.66900	0.685000	0.625000	0.639900	-2.534%	2,001,655	-0.453%
2025-07-02	0.73000	0.730000	0.645000	0.656540	-5.859%	1,948,547	-2.976%
2025-07-01	0.71070	0.725000	0.671000	0.697400	-0.881%	970,624	-8.661%
2025-06-30	0.65100	0.706000	0.651000	0.703600	+4.252%	1,453,683	-9.466%
2025-06-27	0.69000	0.709900	0.640000	0.674900	+1.672%	2,926,992	-5.616%
2025-06-26	0.67100	0.709850	0.651000	0.663800	+0.348%	1,933,134	-4.037%
2025-06-25	0.68000	0.749900	0.650000	0.661500	+4.173%	6,821,618	-3.704%
2025-06-24	1.00000	1.000000	0.610000	0.635000	-38.350%	19,043,252	+0.315%
2025-06-23	1.07000	1.080000	0.962160	1.030000	+7.628%	1,488,783	-38.155%
2025-06-20	0.80000	1.064000	0.775000	0.957000	+36.714%	2,991,817	-33.438%
2025-06-18	0.68200	0.700000	0.674040	0.700000	+2.285%	254,228	-9.000%
2025-06-17	0.71000	0.718000	0.681800	0.684360	-4.871%	307,836	-6.920%
2025-06-16	0.73750	0.749100	0.690100	0.719400	-0.069%	671,268	-11.454%
2025-06-13	0.71000	0.719900	0.680500	0.719900	+2.121%	318,791	-11.515%
2025-06-12	0.69060	0.725000	0.680100	0.704950	+2.673%	287,447	-9.639%
2025-06-11	0.70000	0.700000	0.680100	0.686600	-2.940%	438,309	-7.224%
2025-06-10	0.71000	0.730000	0.683900	0.707400	-1.736%	429,908	-9.952%
2025-06-09	0.72600	0.729000	0.710740	0.719900	-1.178%	336,705	-11.515%
2025-06-06	0.71500	0.729500	0.715000	0.728480	+1.885%	222,214	-12.558%
2025-06-05	0.71500	0.731475	0.715000	0.715000	0.000%	240,906	-10.909%
2025-06-04	0.72830	0.739800	0.715000	0.715000	-3.352%	114,057	-10.909%
2025-06-03	0.73000	0.739900	0.711000	0.739800	+2.764%	168,244	-13.896%
2025-06-02	0.75000	0.750000	0.710100	0.719900	-1.370%	321,206	-11.515%
2025-05-30	0.74000	0.749000	0.710000	0.729900	-1.352%	329,721	-12.728%
2025-05-29	0.74800	0.759000	0.731000	0.739900	-0.034%	169,844	-13.907%
2025-05-28	0.74990	0.749900	0.730000	0.740150	+0.846%	268,943	-13.936%
2025-05-27	0.73000	0.740000	0.710100	0.733940	+0.540%	262,688	-13.208%
2025-05-23	0.73500	0.749800	0.711100	0.730000	-1.351%	115,346	-12.740%
2025-05-22	0.77000	0.790000	0.709000	0.740000	-3.884%	513,428	-13.919%
2025-05-21	0.72000	0.785000	0.720000	0.769900	+4.400%	525,083	-17.262%
2025-05-20	0.70530	0.760000	0.705300	0.737450	+3.720%	380,085	-13.621%
2025-05-19	0.71010	0.740000	0.705100	0.711000	-3.252%	358,099	-10.408%
2025-05-16	0.70500	0.750000	0.705000	0.734900	-1.024%	176,572	-13.322%
2025-05-15	0.75500	0.760000	0.674430	0.742500	-1.000%	1,090,745	-14.209%
2025-05-14	0.80000	0.800000	0.705000	0.750000	-7.293%	2,162,523	-15.067%
2025-05-13	0.84990	0.849900	0.765000	0.809000	-3.102%	999,154	-21.261%
2025-05-12	0.84500	0.860000	0.820100	0.834900	-0.310%	349,807	-23.703%
2025-05-09	0.82010	0.860000	0.820100	0.837500	+0.709%	349,995	-23.940%
2025-05-08	0.85000	0.850000	0.820000	0.831600	-1.934%	233,097	-23.401%
2025-05-07	0.86010	0.890000	0.820100	0.848000	-4.181%	272,603	-24.882%
2025-05-06	0.87000	0.900000	0.830000	0.885000	+1.607%	308,025	-28.023%
2025-05-05	0.90000	0.919000	0.862000	0.871000	-2.135%	326,020	-26.866%
2025-05-02	0.86000	0.900000	0.850100	0.890000	+2.299%	323,476	-28.427%
2025-05-01	0.88000	0.880000	0.850000	0.870000	+1.163%	128,586	-26.782%
2025-04-30	0.90100	0.911600	0.850000	0.860000	-3.371%	292,224	-25.930%
2025-04-29	0.85050	0.900000	0.840000	0.890000	+2.535%	287,418	-28.427%
2025-04-28	0.86500	0.889900	0.840000	0.868000	-1.364%	235,166	-26.613%
2025-04-25	0.90000	0.913600	0.860110	0.880000	-2.211%	221,054	-27.614%
2025-04-24	0.90500	0.905000	0.869000	0.899900	-0.011%	118,254	-29.214%
2025-04-23	0.89000	0.910000	0.860000	0.900000	+2.506%	111,440	-29.222%
2025-04-22	0.87005	0.915000	0.858000	0.878000	+2.093%	277,039	-27.449%
2025-04-21	0.93000	0.970000	0.860000	0.860000	-2.935%	211,606	-25.930%
2025-04-17	0.90000	0.920000	0.885000	0.886000	-1.556%	179,800	-28.104%
2025-04-16	0.89000	0.950000	0.870000	0.900000	-1.099%	123,959	-29.222%
2025-04-15	0.92990	0.929900	0.885000	0.910000	-0.659%	215,730	-30.000%
2025-04-14	0.92020	1.000000	0.900100	0.916040	-2.028%	205,168	-30.462%
2025-04-11	0.94000	1.000000	0.920000	0.935000	+1.245%	208,209	-31.872%
2025-04-10	0.98500	0.985000	0.912000	0.923500	-5.765%	264,106	-31.023%
2025-04-09	0.89200	0.989400	0.892000	0.980000	+8.527%	536,320	-35.000%
2025-04-08	0.83500	0.950000	0.815000	0.903000	+9.124%	630,804	-29.457%
2025-04-07	0.82000	0.860000	0.797900	0.827500	-4.885%	812,057	-23.021%
2025-04-04	0.90000	0.940000	0.820000	0.870000	-5.445%	378,927	-26.782%
2025-04-03	0.97490	0.985000	0.870000	0.920100	-5.621%	524,532	-30.768%
2025-04-02	1.01000	1.010000	0.951000	0.974900	-0.520%	330,311	-34.660%
2025-04-01	0.97390	0.990000	0.960100	0.980000	+1.765%	187,006	-35.000%
2025-03-31	0.97000	1.030000	0.960000	0.963000	-5.773%	384,759	-33.853%
2025-03-28	1.06000	1.070000	0.960000	1.022000	-2.667%	338,033	-37.671%
2025-03-27	1.02000	1.100000	0.982000	1.050000	-1.408%	498,215	-39.333%
2025-03-26	1.07000	1.120000	0.925000	1.065000	+0.141%	748,375	-40.188%
2025-03-25	1.18000	1.270000	1.040000	1.063500	-8.319%	1,157,301	-40.103%
2025-03-24	1.13000	1.320000	1.050000	1.160000	+4.505%	2,312,434	-45.086%
2025-03-21	1.06000	1.190000	1.050000	1.110000	+6.068%	2,000,003	-42.613%
2025-03-20	0.88990	1.050000	0.860100	1.046500	+31.052%	1,256,648	-39.130%
2025-03-19	1.10000	1.100000	0.770000	0.798540	-27.405%	2,511,643	-20.229%
2025-03-18	1.13000	1.160000	1.050000	1.100000	-3.509%	592,804	-42.091%
2025-03-17	1.20000	1.200000	1.110000	1.140000	-4.202%	940,005	-44.123%
2025-03-14	1.06000	1.250000	1.030000	1.190000	+7.207%	1,248,873	-46.471%
2025-03-13	1.24000	1.250000	1.090000	1.110000	-10.484%	1,005,086	-42.613%
2025-03-12	1.01000	1.240000	1.010000	1.240000	+26.531%	1,778,279	-48.629%
2025-03-11	1.08000	1.080000	0.880000	0.980000	-6.355%	1,033,878	-35.000%
2025-03-10	1.00000	1.100000	0.977300	1.046500	+6.093%	1,148,432	-39.130%
2025-03-07	0.82800	1.000000	0.790000	0.986400	+22.993%	1,351,970	-35.422%
2025-03-06	0.82800	0.860000	0.780000	0.802000	-3.140%	394,406	-20.574%
2025-03-05	0.85000	0.865000	0.790100	0.828000	-4.828%	656,932	-23.068%
2025-03-04	0.66500	0.934000	0.650100	0.870000	+30.435%	2,401,218	-26.782%
2025-03-03	0.64000	0.680000	0.640000	0.667000	+1.076%	248,559	-4.498%
2025-02-28	0.65000	0.670000	0.641100	0.659900	-0.015%	208,022	-3.470%
2025-02-27	0.65750	0.670000	0.640000	0.660000	+0.944%	162,455	-3.485%
2025-02-26	0.66190	0.670000	0.635000	0.653825	+2.965%	260,378	-2.573%
2025-02-25	0.68000	0.686000	0.630000	0.635000	-6.065%	766,329	+0.315%
2025-02-24	0.69000	0.702000	0.650100	0.676000	+0.154%	596,887	-5.769%
2025-02-21	0.68380	0.710000	0.660000	0.674960	-2.746%	491,185	-5.624%
2025-02-20	0.66900	0.720000	0.660000	0.694020	+3.957%	742,859	-8.216%
2025-02-19	0.65700	0.680000	0.657000	0.667600	+1.613%	176,896	-4.584%
2025-02-18	0.69000	0.690000	0.652100	0.657000	-4.783%	484,452	-3.044%
2025-02-14	0.66750	0.695000	0.650000	0.690000	+2.985%	384,462	-7.681%
2025-02-13	0.67000	0.690000	0.660000	0.670000	-0.888%	286,486	-4.925%
2025-02-12	0.67500	0.690000	0.660000	0.676000	+0.520%	187,130	-5.769%
2025-02-11	0.67500	0.700000	0.650000	0.672500	-0.957%	233,190	-5.279%
2025-02-10	0.70000	0.727900	0.632050	0.679000	-2.302%	629,608	-6.186%
2025-02-07	0.64500	0.700000	0.637000	0.695000	+7.752%	578,022	-8.345%
2025-02-06	0.65100	0.665000	0.630000	0.645000	-0.922%	509,639	-1.240%
2025-02-05	0.68020	0.700000	0.646500	0.651000	-4.293%	851,588	-2.151%
2025-02-04	0.72000	0.720000	0.676500	0.680200	-4.197%	284,339	-6.351%
2025-02-03	0.72000	0.730000	0.690000	0.710000	-2.700%	513,356	-10.282%
2025-01-31	0.72000	0.750000	0.690000	0.729700	-0.443%	508,256	-12.704%
2025-01-30	0.71080	0.756100	0.701000	0.732950	+3.232%	280,658	-13.091%
2025-01-29	0.72495	0.739900	0.710000	0.710000	-0.351%	469,341	-10.282%
2025-01-28	0.71000	0.735000	0.690000	0.712500	-1.227%	342,946	-10.596%
2025-01-27	0.76010	0.780000	0.700100	0.721350	-5.644%	484,309	-11.693%
2025-01-24	0.78000	0.809900	0.760000	0.764500	+0.328%	307,564	-16.678%
2025-01-23	0.78000	0.800000	0.760000	0.762000	-1.671%	195,388	-16.404%
2025-01-22	0.72200	0.800000	0.722000	0.774950	+1.967%	570,608	-17.801%
2025-01-21	0.76650	0.781440	0.720100	0.760000	+2.772%	547,488	-16.184%
2025-01-17	0.69010	0.739500	0.690000	0.739500	+7.252%	349,250	-13.861%
2025-01-16	0.64640	0.700000	0.646400	0.689500	-0.072%	737,303	-7.614%
2025-01-15	0.71600	0.716000	0.676395	0.690000	-5.403%	1,258,506	-7.681%
2025-01-14	0.76500	0.779000	0.720000	0.729410	-2.732%	822,573	-12.669%
2025-01-13	0.80000	0.800000	0.730000	0.749900	-7.363%	1,363,224	-15.055%
2025-01-10	0.83500	0.840000	0.800000	0.809500	-3.608%	460,271	-21.309%
2025-01-08	0.86000	0.860000	0.806000	0.839800	-3.416%	394,135	-24.149%
2025-01-07	0.85000	0.900000	0.850000	0.869500	+2.174%	182,755	-26.740%
2025-01-06	0.90000	0.910000	0.850000	0.851000	-5.434%	357,457	-25.147%
2025-01-03	0.85010	0.929900	0.772500	0.899900	+5.251%	511,073	-29.214%
2025-01-02	0.83990	0.880000	0.800000	0.855000	+6.808%	545,610	-25.497%
2024-12-31	0.77000	0.830000	0.730000	0.800500	+2.760%	1,318,313	-20.425%
2024-12-30	0.78370	0.820000	0.712500	0.779000	-6.985%	1,969,590	-18.228%
2024-12-27	0.86250	0.870500	0.820000	0.837500	-5.899%	1,658,976	-23.940%
2024-12-26	0.92400	0.924000	0.870000	0.890000	-1.988%	598,056	-28.427%
2024-12-24	0.88000	0.930000	0.871500	0.908050	+1.572%	231,181	-29.850%
2024-12-23	0.92000	0.960000	0.870000	0.894000	-2.284%	811,304	-28.747%
2024-12-20	0.90000	0.957215	0.900000	0.914900	+0.538%	367,204	-30.375%
2024-12-19	0.93100	0.990000	0.890100	0.910000	-3.551%	659,912	-30.000%
2024-12-18	0.96000	1.000000	0.935600	0.943500	-0.695%	514,175	-32.485%
2024-12-17	0.94500	1.000000	0.940000	0.950100	-4.030%	439,737	-32.954%
2024-12-16	1.01000	1.060000	0.980000	0.990000	-9.174%	742,325	-35.657%
2024-12-13	1.14000	1.170000	1.090000	1.090000	-3.111%	500,440	-41.560%
2024-12-12	1.04000	1.190000	1.040000	1.125000	+7.153%	1,377,851	-43.378%
2024-12-11	0.98000	1.095000	0.960000	1.049900	+8.237%	1,372,711	-39.328%
2024-12-10	0.93000	0.979900	0.920000	0.970000	+4.352%	643,891	-34.330%
2024-12-09	0.92980	0.977100	0.920000	0.929550	+1.038%	484,932	-31.472%
2024-12-06	0.93000	0.940000	0.910000	0.920000	+2.222%	396,492	-30.761%
2024-12-05	0.92000	0.940000	0.885000	0.900000	-2.486%	435,031	-29.222%
2024-12-04	0.91800	0.940000	0.873900	0.922945	+1.870%	503,689	-30.982%
2024-12-03	0.92610	0.940000	0.900000	0.906000	-3.422%	743,443	-29.691%
2024-12-02	0.98920	0.990000	0.935000	0.938100	-4.761%	597,603	-32.097%
2024-11-29	0.99500	1.010000	0.960000	0.985000	-1.500%	227,820	-35.330%
2024-11-27	1.02000	1.030000	0.960000	1.000000	+1.224%	391,666	-36.300%
2024-11-26	1.03000	1.060000	0.910000	0.987905	-3.619%	1,410,113	-35.520%
2024-11-25	1.27000	1.270000	1.000000	1.025000	-9.292%	1,657,636	-37.854%
2024-11-22	1.02000	1.130000	0.960100	1.130000	+13.000%	1,218,824	-43.628%
2024-11-21	1.08000	1.100000	1.000000	1.000000	+1.194%	838,003	-36.300%
2024-11-20	0.98500	1.010000	0.960000	0.988200	+5.128%	494,354	-35.539%
2024-11-19	1.02000	1.020000	0.940000	0.940000	-4.091%	672,841	-32.234%
2024-11-18	0.98000	1.040000	0.970000	0.980100	+2.094%	699,219	-35.007%
2024-11-15	1.09000	1.090000	0.940000	0.960000	-7.692%	1,642,462	-33.646%
2024-11-14	1.03000	1.140000	1.030000	1.040000	-2.804%	472,682	-38.750%
2024-11-13	1.11000	1.130000	1.030000	1.070000	-5.727%	590,832	-40.467%
2024-11-12	1.16000	1.245000	1.070000	1.135000	-0.439%	645,668	-43.877%
2024-11-11	1.25000	1.350000	0.901100	1.140000	-10.236%	1,457,379	-44.123%
2024-11-08	1.22000	1.300000	1.180000	1.270000	+7.627%	629,766	-49.843%
2024-11-07	1.22000	1.250000	1.130000	1.180000	-1.667%	774,832	-46.017%
2024-11-06	1.18000	1.250000	1.150000	1.200000	+2.564%	420,530	-46.917%
2024-11-05	1.23000	1.240000	1.120000	1.170000	-3.306%	546,966	-45.556%
2024-11-04	1.08000	1.230000	1.070000	1.210000	+12.558%	1,212,811	-47.355%
2024-11-01	1.04000	1.090000	1.010000	1.075000	+2.381%	837,200	-40.744%
2024-10-31	0.94010	1.080000	0.940100	1.050000	+10.561%	965,256	-39.333%
2024-10-30	0.94500	0.949900	0.910000	0.949700	-0.011%	638,675	-32.926%
2024-10-29	0.90010	0.980000	0.900100	0.949800	+5.522%	976,807	-32.933%
2024-10-28	0.91000	0.950000	0.890000	0.900100	-5.119%	738,613	-29.230%
2024-10-25	0.92800	0.949900	0.905000	0.948660	+4.237%	356,444	-32.853%
2024-10-24	0.95000	0.955000	0.900000	0.910100	-1.124%	440,547	-30.008%
2024-10-23	0.95000	0.950000	0.885100	0.920450	+2.012%	553,673	-30.795%
2024-10-22	0.92900	1.050000	0.895550	0.902300	-1.388%	2,353,508	-29.403%
2024-10-21	0.90000	0.940000	0.880000	0.915000	+2.665%	1,458,417	-30.383%
2024-10-18	0.88500	0.949000	0.860000	0.891250	+3.634%	2,664,406	-28.527%
2024-10-17	0.97010	0.999900	0.831000	0.860000	-9.711%	6,823,364	-25.930%
2024-10-16	1.05000	1.080000	0.920000	0.952500	-7.971%	3,829,917	-33.123%
2024-10-15	1.06000	1.080000	1.020000	1.035000	-3.271%	1,520,007	-38.454%
2024-10-14	1.09000	1.130000	1.060000	1.070000	-1.835%	719,773	-40.467%
2024-10-11	1.25000	1.260000	1.070000	1.090000	-21.014%	3,933,401	-41.560%
2024-10-10	1.20000	1.380000	1.180000	1.380000	+16.751%	908,517	-53.841%
2024-10-09	1.15000	1.200000	1.150000	1.182000	+2.783%	304,879	-46.108%
2024-10-08	1.15000	1.200000	1.140000	1.150000	-0.862%	205,452	-44.609%
2024-10-07	1.14000	1.190000	1.110000	1.160000	+0.870%	212,141	-45.086%
2024-10-04	1.13000	1.170000	1.110000	1.150000	+0.524%	296,248	-44.609%
2024-10-03	1.15000	1.180000	1.130000	1.144000	-0.522%	252,326	-44.318%
2024-10-02	1.15000	1.160000	1.110000	1.150000	+2.222%	304,946	-44.609%
2024-10-01	1.14000	1.150000	1.120000	1.125000	-2.174%	267,178	-43.378%
2024-09-30	1.16000	1.190000	1.130000	1.150000	-0.862%	410,388	-44.609%
2024-09-27	1.16000	1.200000	1.150000	1.160000	+0.870%	218,651	-45.086%
2024-09-26	1.13000	1.180000	1.130000	1.150000	-0.433%	195,092	-44.609%
2024-09-25	1.19000	1.190000	1.050000	1.155000	-1.952%	561,064	-44.848%
2024-09-24	1.15000	1.190000	1.140000	1.178000	0.000%	318,459	-45.925%
2024-09-23	1.21000	1.210000	1.170000	1.178000	-1.833%	177,829	-45.925%
2024-09-20	1.20000	1.250000	1.160000	1.200000	+0.840%	185,305	-46.917%
2024-09-19	1.19000	1.290000	1.160000	1.190000	-0.833%	390,760	-46.471%
2024-09-18	1.20000	1.210000	1.170000	1.200000	+0.840%	189,866	-46.917%
2024-09-17	1.16000	1.240000	1.150000	1.190000	0.000%	266,678	-46.471%
2024-09-16	1.23000	1.230000	1.170000	1.190000	-1.653%	208,180	-46.471%
2024-09-13	1.20000	1.250000	1.160000	1.210000	+0.166%	260,352	-47.355%
2024-09-12	1.21000	1.220000	1.200000	1.208000	-0.984%	148,210	-47.268%
2024-09-11	1.22000	1.220000	1.170000	1.220000	+2.521%	120,769	-47.787%
2024-09-10	1.19000	1.250000	1.160000	1.190000	+0.847%	405,272	-46.471%
2024-09-09	1.18000	1.260000	1.140000	1.180000	0.000%	300,133	-46.017%
2024-09-06	1.17000	1.240000	1.150000	1.180000	-2.479%	448,571	-46.017%
2024-09-05	1.21000	1.240000	1.160000	1.210000	-2.104%	383,844	-47.355%
2024-09-04	1.30000	1.300000	1.210000	1.236000	-1.905%	210,208	-48.463%
2024-09-03	1.35000	1.350000	1.230000	1.260000	-3.077%	222,701	-49.444%
2024-08-30	1.27000	1.300000	1.235000	1.300000	+2.767%	269,794	-51.000%
2024-08-29	1.23000	1.280000	1.230000	1.265000	-1.172%	102,870	-49.644%
2024-08-28	1.27000	1.300000	1.230000	1.280000	+2.400%	184,268	-50.234%
2024-08-27	1.30500	1.305000	1.240000	1.250000	-3.846%	168,552	-49.040%
2024-08-26	1.26000	1.340000	1.250000	1.300000	+1.961%	386,571	-51.000%
2024-08-23	1.28000	1.280000	1.250000	1.275000	+0.394%	155,261	-50.039%
2024-08-22	1.25000	1.290000	1.250000	1.270000	+0.794%	129,428	-49.843%
2024-08-21	1.24000	1.290000	1.240000	1.260000	+1.286%	149,508	-49.444%
2024-08-20	1.26000	1.294500	1.230000	1.244000	-0.797%	142,659	-48.794%
2024-08-19	1.24000	1.320000	1.240000	1.254000	-2.941%	239,325	-49.203%
2024-08-16	1.28000	1.320000	1.250000	1.292000	+1.254%	162,568	-50.697%
2024-08-15	1.25000	1.320000	1.244000	1.276000	+2.903%	265,693	-50.078%
2024-08-14	1.26000	1.260000	1.225000	1.240000	-1.976%	284,215	-48.629%
2024-08-13	1.24000	1.296000	1.240000	1.265000	+1.606%	191,823	-49.644%
2024-08-12	1.25000	1.280000	1.240000	1.245000	-1.190%	205,309	-48.835%
2024-08-09	1.26050	1.290000	1.240000	1.260000	+0.800%	116,398	-49.444%
2024-08-08	1.24000	1.340000	1.240000	1.250000	-1.575%	282,014	-49.040%
2024-08-07	1.26000	1.280000	1.240000	1.270000	-0.781%	156,523	-49.843%
2024-08-06	1.25000	1.286000	1.240000	1.280000	+2.073%	197,520	-50.234%
2024-08-05	1.25000	1.280000	1.210000	1.254000	-2.488%	581,342	-49.203%
2024-08-02	1.28000	1.332000	1.270000	1.286000	-3.308%	329,123	-50.467%
2024-08-01	1.35000	1.360000	1.270000	1.330000	-2.493%	913,844	-52.105%
2024-07-31	1.39000	1.460000	1.350000	1.364000	-4.482%	387,346	-53.299%
2024-07-30	1.48000	1.500000	1.340000	1.428000	-3.514%	640,262	-55.392%
2024-07-29	1.43000	1.480000	1.430000	1.480000	+4.225%	481,706	-56.959%
2024-07-26	1.38000	1.420000	1.360000	1.420000	+2.899%	172,458	-55.141%
2024-07-25	1.43000	1.447000	1.340000	1.380000	-3.900%	399,122	-53.841%
2024-07-24	1.42000	1.480000	1.390000	1.436000	+1.556%	229,840	-55.641%
2024-07-23	1.39000	1.430000	1.360000	1.414000	+0.641%	112,606	-54.950%
2024-07-22	1.34000	1.480000	1.340000	1.405000	+3.309%	180,609	-54.662%
2024-07-19	1.36000	1.400000	1.340000	1.360000	-0.875%	198,207	-53.162%
2024-07-18	1.42000	1.420000	1.350000	1.372000	-3.373%	169,349	-53.571%
2024-07-17	1.38000	1.430000	1.360000	1.419900	+0.346%	253,745	-55.138%
2024-07-16	1.40000	1.450000	1.380000	1.415000	+1.071%	168,363	-54.982%
2024-07-15	1.47000	1.470000	1.388000	1.400000	-4.372%	365,730	-54.500%
2024-07-12	1.34000	1.500000	1.340000	1.464000	+6.511%	522,349	-56.489%
2024-07-11	1.34000	1.410000	1.330000	1.374500	+2.959%	1,155,664	-53.656%
2024-07-10	1.36000	1.385000	1.320000	1.335000	-1.111%	218,767	-52.285%
2024-07-09	1.36000	1.400000	1.350000	1.350000	0.000%	383,002	-52.815%
2024-07-08	1.48000	1.500000	1.350000	1.350000	-8.784%	573,915	-52.815%
2024-07-05	1.35000	1.500000	1.330000	1.480000	+8.029%	624,874	-56.959%
2024-07-03	1.38000	1.400000	1.290000	1.370000	+1.481%	154,626	-53.504%
2024-07-02	1.38000	1.410000	1.320000	1.350000	+0.297%	216,217	-52.815%
2024-07-01	1.36000	1.430000	1.330000	1.346000	+0.448%	317,751	-52.675%
2024-06-28	1.34000	1.420000	1.320000	1.340000	0.000%	136,739	-52.463%
2024-06-27	1.30000	1.370000	1.300000	1.340000	+2.603%	162,447	-52.463%
2024-06-26	1.36000	1.390000	1.290000	1.306000	-5.362%	593,960	-51.225%
2024-06-25	1.41000	1.470000	1.320000	1.380000	-3.497%	383,033	-53.841%
2024-06-24	1.40000	1.460000	1.390000	1.430000	+2.619%	176,194	-55.455%
2024-06-21	1.32000	1.456000	1.305000	1.393500	+0.978%	365,998	-54.288%
2024-06-20	1.35000	1.410000	1.260000	1.380000	-3.497%	816,368	-53.841%
2024-06-18	1.50000	1.510000	1.380000	1.430000	-6.536%	374,900	-55.455%
2024-06-17	1.60000	1.650000	1.504000	1.530000	-5.439%	300,511	-58.366%
2024-06-14	1.53000	1.660000	1.530000	1.618000	+5.407%	451,674	-60.630%
2024-06-13	1.46000	1.686000	1.460000	1.535000	+4.422%	519,437	-58.502%
2024-06-12	1.42000	1.500000	1.420000	1.470000	+3.521%	465,562	-56.667%
2024-06-11	1.40000	1.450000	1.370000	1.420000	+1.429%	291,501	-55.141%
2024-06-10	1.40000	1.400000	1.360000	1.400000	0.000%	240,809	-54.500%
2024-06-07	1.35000	1.440000	1.337000	1.400000	+2.190%	270,759	-54.500%
2024-06-06	1.31000	1.390000	1.300000	1.370000	-2.143%	687,396	-53.504%
2024-06-05	1.49000	1.490000	1.390000	1.400000	-4.110%	551,524	-54.500%
2024-06-04	1.52000	1.550000	1.430000	1.460000	-5.806%	500,970	-56.370%
2024-06-03	1.62000	1.650000	1.520000	1.550000	-3.367%	402,325	-58.903%
2024-05-31	1.57000	1.610000	1.530000	1.604000	+2.821%	203,986	-60.287%
2024-05-30	1.56000	1.640000	1.520000	1.560000	-1.887%	277,547	-59.167%
2024-05-29	1.62000	1.670000	1.580000	1.590000	+0.952%	632,152	-59.937%
2024-05-28	1.91000	1.930000	1.570000	1.575000	-14.865%	1,869,927	-59.556%
2024-05-24	2.97000	2.970000	1.850000	1.850000	-10.628%	5,319,257	-65.568%
2024-05-23	2.00000	2.170000	1.940000	2.070000	+4.020%	1,684,482	-69.227%
2024-05-22	1.75000	2.000000	1.710000	1.990000	+16.374%	1,136,216	-67.990%
2024-05-21	1.70000	1.787500	1.530000	1.710000	+2.826%	717,924	-62.749%
2024-05-20	1.89000	2.000000	1.600000	1.663000	+1.402%	2,316,730	-61.696%
2024-05-17	1.46000	1.990000	1.430000	1.640000	+15.493%	1,331,847	-61.159%
2024-05-16	1.35000	1.500000	1.280000	1.420000	+3.650%	437,401	-55.141%
2024-05-15	1.30000	1.420000	1.300000	1.370000	+3.008%	284,701	-53.504%
2024-05-14	1.30000	1.410000	1.300000	1.330000	0.000%	318,645	-52.105%
2024-05-13	1.27000	1.333000	1.260000	1.330000	+2.292%	217,245	-52.105%
2024-05-10	1.28000	1.350000	1.246000	1.300200	+1.578%	432,366	-51.008%
2024-05-09	1.27000	1.280000	1.240000	1.280000	+1.186%	217,467	-50.234%
2024-05-08	1.30000	1.300000	1.220000	1.265000	-1.786%	211,607	-49.644%
2024-05-07	1.30000	1.300000	1.260000	1.288000	-0.541%	185,586	-50.543%
2024-05-06	1.30500	1.330000	1.260000	1.295000	-1.145%	388,544	-50.811%
2024-05-03	1.33000	1.370000	1.300000	1.310000	-0.758%	143,009	-51.374%
2024-05-02	1.39000	1.390000	1.310000	1.320000	-3.297%	167,733	-51.742%
2024-05-01	1.33000	1.380000	1.320000	1.365000	+0.368%	167,194	-53.333%
2024-04-30	1.38000	1.386000	1.288000	1.360000	+1.873%	213,287	-53.162%
2024-04-29	1.24000	1.380000	1.240000	1.335000	+5.118%	228,483	-52.285%
2024-04-26	1.21000	1.300000	1.170000	1.270000	-2.757%	644,858	-49.843%
2024-04-25	1.39000	1.436000	1.280000	1.306000	-5.362%	381,088	-51.225%
2024-04-24	1.35000	1.400000	1.270000	1.380000	-2.817%	288,335	-53.841%
2024-04-23	1.45000	1.460000	1.260000	1.420000	-1.389%	420,470	-55.141%
2024-04-22	1.39000	1.460000	1.390000	1.440000	+3.597%	389,825	-55.764%
2024-04-19	1.29000	1.400000	1.240000	1.390000	+9.020%	471,085	-54.173%
2024-04-18	1.13000	1.275000	1.000000	1.275000	-3.774%	1,611,705	-50.039%
2024-04-17	1.24000	1.340000	1.240000	1.325000	+2.713%	173,969	-51.925%
2024-04-16	1.28000	1.330000	1.230000	1.290000	0.000%	216,239	-50.620%
2024-04-15	1.22000	1.340000	1.190000	1.290000	+4.032%	404,463	-50.620%
2024-04-12	1.27000	1.270000	1.200000	1.240000	-2.362%	346,538	-48.629%
2024-04-11	1.28800	1.350000	1.210000	1.270000	-2.308%	99,569	-49.843%
2024-04-10	1.27000	1.310000	1.180000	1.300000	-2.622%	546,534	-51.000%
2024-04-09	1.29000	1.370000	1.277000	1.335000	+3.168%	235,540	-52.285%
2024-04-08	1.34000	1.440000	1.250000	1.294000	-2.707%	315,663	-50.773%
2024-04-05	1.21000	1.380000	1.200000	1.330000	+8.218%	488,107	-52.105%
2024-04-04	1.29000	1.320000	1.175000	1.229000	-6.326%	1,294,926	-48.169%
2024-04-03	1.38000	1.410000	1.250000	1.312000	-6.017%	742,894	-51.448%
2024-04-02	1.36000	1.450000	1.350000	1.396000	-7.550%	698,014	-54.370%
2024-04-01	1.58000	1.610000	1.380000	1.510000	-6.790%	929,513	-57.815%
2024-03-28	1.63000	1.670000	1.560000	1.620000	-2.703%	209,403	-60.679%
2024-03-27	1.63000	1.680000	1.600000	1.665000	+3.160%	242,333	-61.742%
2024-03-26	1.55000	1.650000	1.550000	1.614000	-1.591%	196,151	-60.533%
2024-03-25	1.67000	1.680000	1.560000	1.640100	-2.375%	578,059	-61.161%
2024-03-22	1.64000	1.700000	1.600000	1.680000	+2.439%	238,320	-62.083%
2024-03-21	1.61000	1.640000	1.580000	1.640000	+0.613%	279,532	-61.159%
2024-03-20	1.65000	1.680000	1.620000	1.630000	-2.395%	116,988	-60.920%
2024-03-19	1.62000	1.700000	1.610000	1.670000	+3.856%	160,609	-61.856%
2024-03-18	1.75000	1.800000	1.580000	1.608000	-7.320%	411,251	-60.386%
2024-03-15	1.81000	1.820000	1.680000	1.735000	-3.878%	357,488	-63.285%
2024-03-14	1.70000	1.820000	1.700000	1.805000	+0.838%	178,594	-64.709%
2024-03-13	1.75000	1.810000	1.662000	1.790000	-0.831%	309,613	-64.413%
2024-03-12	1.52000	1.830000	1.520000	1.805000	+12.112%	452,789	-64.709%
2024-03-11	1.55000	1.620000	1.550000	1.610000	+1.258%	305,065	-60.435%
2024-03-08	1.57000	1.620000	1.530000	1.590000	+2.581%	299,117	-59.937%
2024-03-07	1.63000	1.630000	1.520000	1.550000	-6.061%	684,080	-58.903%
2024-03-06	1.53000	1.700000	1.530000	1.650000	+7.143%	544,989	-61.394%
2024-03-05	1.56000	1.590000	1.525000	1.540000	-3.145%	267,936	-58.636%
2024-03-04	1.57000	1.640000	1.560000	1.590000	-1.242%	268,729	-59.937%
2024-03-01	1.58600	1.630000	1.570000	1.610000	+0.625%	174,484	-60.435%
2024-02-29	1.62000	1.630000	1.550000	1.600000	-1.538%	208,896	-60.188%
2024-02-28	1.58000	1.650000	1.530000	1.625000	+3.503%	265,893	-60.800%
2024-02-27	1.64000	1.660000	1.570000	1.570000	-4.848%	229,449	-59.427%
2024-02-26	1.59000	1.680000	1.590000	1.650000	+5.096%	286,274	-61.394%
2024-02-23	1.53000	1.600000	1.500000	1.570000	+1.948%	178,812	-59.427%
2024-02-22	1.56500	1.600000	1.520000	1.540000	-1.597%	255,425	-58.636%
2024-02-21	1.52000	1.590000	1.520000	1.565000	-0.949%	282,114	-59.297%
2024-02-20	1.67000	1.670000	1.520000	1.580000	-5.389%	476,903	-59.684%
2024-02-16	1.56000	1.740000	1.560000	1.670000	+6.369%	519,874	-61.856%
2024-02-15	1.50000	1.580000	1.500000	1.570000	+6.441%	227,145	-59.427%
2024-02-14	1.45000	1.490000	1.360000	1.475000	+3.147%	312,860	-56.814%
2024-02-13	1.39000	1.490000	1.380000	1.430000	+2.878%	523,131	-55.455%
2024-02-12	1.61000	1.700000	1.270000	1.390000	-15.758%	2,430,807	-54.173%
2024-02-09	1.64000	1.740000	1.550000	1.650000	+6.452%	347,586	-61.394%
2024-02-08	1.49000	1.570000	1.420000	1.550000	+3.333%	417,169	-58.903%
2024-02-07	1.63000	1.710000	1.400000	1.500000	-10.180%	1,090,930	-57.533%
2024-02-06	1.58000	1.750000	1.550000	1.670000	-6.285%	481,517	-61.856%
2024-02-05	1.79500	1.820000	1.640000	1.782000	-1.764%	605,927	-64.254%
2024-02-02	1.76000	1.880000	1.760000	1.814000	+0.778%	145,803	-64.884%
2024-02-01	1.86000	1.860000	1.770000	1.800000	-0.662%	171,215	-64.611%
2024-01-31	1.86000	1.860000	1.750000	1.812000	-1.516%	288,761	-64.845%
2024-01-30	1.84000	1.900000	1.800000	1.839900	-0.222%	345,039	-65.379%
2024-01-29	1.99000	1.995000	1.800000	1.844000	-6.396%	308,000	-65.456%
2024-01-26	1.90000	2.028000	1.890000	1.970000	+6.862%	499,065	-67.665%
2024-01-25	1.85000	1.900000	1.770000	1.843500	-0.459%	230,178	-65.446%
2024-01-24	1.85000	1.880000	1.770000	1.852000	+3.291%	372,518	-65.605%

document.getElementById("nNdHTM").onerror = function(){this.style.display='none';}; .dark-mode .Zvq240{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zvq240{ color: #333333; background-color: white; border: 2px solid #333333; }NLSTNETLIST INCstock OTC

NLST
NETLIST INC
stock OTC