Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2018 0.1610 0.1900 0.1523 0.1751 9,146,510 +0.03(+16.73%)
May 30, 2018 0.1475 0.1534 0.1475 0.1500 798,560 +0.00(+1.69%)
May 29, 2018 0.1534 0.1534 0.1470 0.1475 366,979 -0.01(-3.91%)
May 25, 2018 0.1535 0.1535 0.1535 0 +0.00(+2.20%)
May 24, 2018 0.1550 0.1550 0.1460 0.1502 591,907 -0.00(-0.53%)
May 23, 2018 0.1598 0.1598 0.1460 0.1510 495,222 -0.00(-2.08%)
May 22, 2018 0.1550 0.1575 0.1500 0.1542 672,729 +0.00(+1.31%)
May 21, 2018 0.1510 0.1598 0.1411 0.1522 1,752,451 +0.00(+2.01%)
May 18, 2018 0.1540 0.1540 0.1421 0.1492 1,516,781 -0.00(-0.53%)
May 17, 2018 0.1512 0.1600 0.1480 0.1500 1,622,618 -0.01(-5.36%)
May 16, 2018 0.1425 0.1640 0.1425 0.1585 1,847,658 -0.03(-14.80%)
May 15, 2018 0.1795 0.1874 0.1720 0.1860 2,588,266 +0.02(+9.49%)
May 14, 2018 0.1661 0.1750 0.1577 0.1699 1,201,029 +0.01(+6.39%)
May 11, 2018 0.1600 0.1600 0.1550 0.1597 464,168 +0.00(+1.46%)
May 10, 2018 0.1587 0.1590 0.1537 0.1574 355,321 -0.00(-0.82%)
May 09, 2018 0.1529 0.1600 0.1500 0.1587 526,020 +0.01(+3.65%)
May 08, 2018 0.1500 0.1600 0.1500 0.1531 312,473 +0.00(+0.14%)
May 07, 2018 0.1599 0.1599 0.1450 0.1529 401,387 -0.00(-0.07%)
May 04, 2018 0.1600 0.1600 0.1500 0.1530 835,258 -0.01(-3.29%)
May 03, 2018 0.1690 0.1690 0.1575 0.1582 687,638 -0.00(-1.98%)
May 02, 2018 0.1600 0.1650 0.1582 0.1614 683,260 +0.00(+1.77%)
May 01, 2018 0.1555 0.1599 0.1550 0.1586 523,168 +0.00(+1.73%)
Apr 30, 2018 0.1598 0.1650 0.1500 0.1559 1,321,428 +0.00(+0.45%)
Apr 27, 2018 0.1732 0.1800 0.1500 0.1552 2,469,765 -0.01(-8.11%)
Apr 26, 2018 0.1495 0.1900 0.1450 0.1689 5,881,645 +0.02(+15.61%)
Apr 25, 2018 0.1497 0.1510 0.1415 0.1461 1,142,263 -0.00(-0.27%)
Apr 24, 2018 0.1496 0.1500 0.1410 0.1465 1,878,641 +0.00(+0.55%)
Apr 23, 2018 0.1680 0.1687 0.1400 0.1457 2,578,691 -0.01(-8.94%)
Apr 20, 2018 0.1650 0.1725 0.1600 0.1600 2,662,882 -0.01(-3.44%)
Apr 19, 2018 0.1755 0.1758 0.1650 0.1657 1,529,153 -0.01(-5.31%)
Apr 18, 2018 0.1900 0.1910 0.1713 0.1750 1,942,496 -0.01(-2.78%)
Apr 17, 2018 0.1900 0.1910 0.1750 0.1800 4,264,613 -0.07(-27.77%)
Apr 16, 2018 0.2447 0.2545 0.2401 0.2492 1,069,544 -0.00(-1.35%)
Apr 13, 2018 0.2600 0.2600 0.2351 0.2526 311,346 +0.01(+2.39%)
Apr 12, 2018 0.2300 0.2570 0.2253 0.2467 1,193,876 +0.02(+7.73%)
Apr 11, 2018 0.2296 0.2300 0.2250 0.2290 241,703 +0.00(+0.09%)
Apr 10, 2018 0.2300 0.2347 0.2200 0.2288 639,551 +0.00(+1.46%)
Apr 09, 2018 0.2300 0.2380 0.2250 0.2255 349,847 -0.01(-2.80%)
Apr 06, 2018 0.2301 0.2380 0.2251 0.2320 216,399 +0.00(+0.78%)
Apr 05, 2018 0.2155 0.2398 0.2155 0.2302 472,872 -0.00(-0.48%)
Apr 04, 2018 0.2170 0.2378 0.2109 0.2313 639,496 +0.01(+5.14%)
Apr 03, 2018 0.2400 0.2400 0.2200 0.2200 697,495 -0.01(-3.17%)
Apr 02, 2018 0.2300 0.2400 0.2180 0.2272 877,957 -0.00(-1.65%)
Mar 29, 2018 0.2310 0.2310 0.2310 0 -0.01(-4.74%)
Mar 28, 2018 0.2800 0.2800 0.2400 0.2425 2,577,627 -0.03(-12.45%)
Mar 27, 2018 0.2700 0.2896 0.2523 0.2770 2,227,521 +0.02(+6.58%)
Mar 26, 2018 0.2562 0.2600 0.2450 0.2599 740,088 +0.01(+3.63%)
Mar 23, 2018 0.2550 0.2601 0.2279 0.2508 1,012,796 -0.01(-5.36%)
Mar 22, 2018 0.2700 0.2700 0.2470 0.2650 719,656 -0.00(-1.67%)
Mar 21, 2018 0.2750 0.2750 0.2600 0.2695 580,121 -0.00(-0.70%)
Mar 20, 2018 0.2650 0.2760 0.2541 0.2714 2,299,856 +0.00(+1.50%)
Mar 19, 2018 0.2750 0.2751 0.2570 0.2674 756,557 -0.01(-2.80%)
Mar 16, 2018 0.2600 0.2751 0.2501 0.2751 1,230,246 +0.02(+5.85%)
Mar 15, 2018 0.2720 0.2720 0.2585 0.2599 728,413 -0.00(-0.19%)
Mar 14, 2018 0.2699 0.2725 0.2500 0.2604 1,605,203 -0.00(-1.74%)
Mar 13, 2018 0.2811 0.2819 0.2595 0.2650 2,191,663 -0.02(-5.73%)
Mar 12, 2018 0.2900 0.2900 0.2760 0.2811 2,451,926 +0.01(+2.59%)
Mar 09, 2018 0.2688 0.2800 0.2600 0.2740 3,034,287 +0.01(+4.58%)
Mar 08, 2018 0.2850 0.2850 0.2600 0.2620 1,532,548 -0.02(-5.92%)
Mar 07, 2018 0.2880 0.2900 0.2781 0.2785 941,020 -0.01(-1.94%)
Mar 06, 2018 0.2900 0.2900 0.2840 0.2840 436,512 -0.01(-2.07%)
Mar 05, 2018 0.2942 0.2999 0.2861 0.2900 704,776 +0.00(+0.00%)
Mar 02, 2018 0.3000 0.3000 0.2830 0.2900 630,353 +0.00(+0.52%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.