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 (%)
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%)
Mar 01, 2018 0.3000 0.3022 0.2837 0.2885 363,610 -0.01(-2.37%)
Feb 28, 2018 0.3000 0.3070 0.2900 0.2955 852,767 -0.00(-0.51%)
Feb 27, 2018 0.3025 0.3050 0.2955 0.2970 488,907 -0.01(-1.66%)
Feb 26, 2018 0.3200 0.3200 0.2922 0.3020 611,429 -0.00(-0.98%)
Feb 23, 2018 0.3350 0.3350 0.2851 0.3050 1,184,534 -0.02(-7.24%)
Feb 22, 2018 0.3120 0.3395 0.3070 0.3288 2,355,506 +0.01(+4.71%)
Feb 21, 2018 0.2815 0.3190 0.2811 0.3140 1,715,008 +0.03(+10.88%)
Feb 20, 2018 0.2845 0.2900 0.2771 0.2832 563,923 +0.01(+2.20%)
Feb 16, 2018 0.2771 0.2771 0.2771 0 -0.01(-3.42%)
Feb 15, 2018 0.2910 0.2938 0.2860 0.2869 840,607 +0.00(+0.63%)
Feb 14, 2018 0.2910 0.2950 0.2770 0.2851 983,950 +0.00(+1.46%)
Feb 13, 2018 0.2800 0.2875 0.2800 0.2810 999,434 +0.00(+0.29%)
Feb 12, 2018 0.2852 0.2947 0.2800 0.2802 621,730 -0.00(-0.46%)
Feb 09, 2018 0.2799 0.3000 0.2750 0.2815 782,956 -0.01(-2.73%)
Feb 08, 2018 0.2950 0.2950 0.2770 0.2894 930,276 +0.01(+2.62%)
Feb 07, 2018 0.3230 0.3230 0.2820 0.2820 770,548 +0.00(+0.50%)
Feb 06, 2018 0.2850 0.2900 0.2600 0.2806 1,352,504 -0.01(-3.24%)
Feb 05, 2018 0.3050 0.3050 0.2802 0.2900 1,553,163 -0.01(-3.30%)
Feb 02, 2018 0.3151 0.3170 0.2900 0.2999 1,963,237 -0.02(-5.09%)
Feb 01, 2018 0.3242 0.3242 0.3100 0.3160 1,286,074 +0.00(+0.96%)
Jan 31, 2018 0.3125 0.3199 0.3081 0.3130 702,281 +0.00(+0.13%)
Jan 30, 2018 0.3200 0.3200 0.3100 0.3126 1,061,309 -0.00(-0.79%)
Jan 29, 2018 0.3370 0.3389 0.3100 0.3151 1,858,607 -0.02(-5.32%)
Jan 26, 2018 0.3245 0.3395 0.3200 0.3328 1,884,860 +0.01(+2.68%)
Jan 25, 2018 0.3600 0.3614 0.3225 0.3241 3,662,279 -0.04(-10.22%)
Jan 24, 2018 0.3500 0.3925 0.3315 0.3610 9,682,105 +0.01(+1.89%)
Jan 23, 2018 0.3250 0.3676 0.3152 0.3543 8,557,007 +0.03(+8.95%)
Jan 22, 2018 0.3154 0.3300 0.3055 0.3252 2,065,024 +0.01(+3.57%)
Jan 19, 2018 0.3125 0.3288 0.3000 0.3140 5,355,357 +0.01(+2.28%)
Jan 18, 2018 0.3301 0.3327 0.3024 0.3070 3,411,322 -0.03(-7.75%)
Jan 17, 2018 0.3485 0.3485 0.3250 0.3328 1,951,915 -0.02(-4.37%)
Jan 16, 2018 0.3435 0.3672 0.3350 0.3480 3,577,963 +0.00(+1.46%)
Jan 12, 2018 0.3430 0.3430 0.3430 0 -0.02(-4.72%)
Jan 11, 2018 0.3310 0.3790 0.3200 0.3600 4,699,614 +0.02(+6.79%)
Jan 10, 2018 0.3700 0.3700 0.3320 0.3371 1,069,847 -0.02(-4.37%)
Jan 09, 2018 0.3750 0.3800 0.3413 0.3525 1,306,033 -0.01(-3.56%)
Jan 08, 2018 0.3500 0.3749 0.3310 0.3655 3,128,709 +0.01(+3.72%)
Jan 05, 2018 0.3651 0.3680 0.3350 0.3524 1,319,558 -0.01(-2.27%)
Jan 04, 2018 0.3500 0.3655 0.3450 0.3606 1,265,517 +0.01(+4.22%)
Jan 03, 2018 0.3490 0.3634 0.3312 0.3460 1,715,897 -0.01(-3.08%)
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.