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 (%)
Dec 29, 2017 0.3075 0.3075 0.3075 0 +0.01(+3.54%)
Dec 28, 2017 0.3090 0.3091 0.2955 0.2970 1,623,411 -0.01(-3.67%)
Dec 27, 2017 0.3150 0.3178 0.3030 0.3083 1,248,809 +0.00(+1.08%)
Dec 26, 2017 0.3160 0.3248 0.3025 0.3050 1,101,782 -0.01(-3.94%)
Dec 22, 2017 0.3134 0.3270 0.2901 0.3175 1,226,128 -0.00(-0.47%)
Dec 21, 2017 0.3199 0.3350 0.3100 0.3190 1,682,576 -0.00(-0.31%)
Dec 20, 2017 0.3500 0.3629 0.3110 0.3200 2,952,461 -0.05(-12.74%)
Dec 19, 2017 0.4080 0.4300 0.3405 0.3667 9,842,567 -0.02(-4.90%)
Dec 18, 2017 0.3100 0.3950 0.3050 0.3856 16,711,763 +0.08(+24.39%)
Dec 15, 2017 0.3048 0.3159 0.2900 0.3100 1,611,608 +0.01(+3.33%)
Dec 14, 2017 0.3392 0.3400 0.2950 0.3000 2,114,424 -0.04(-11.37%)
Dec 13, 2017 0.2800 0.3450 0.2600 0.3385 4,262,792 +0.06(+23.14%)
Dec 12, 2017 0.2900 0.2950 0.2500 0.2749 1,392,791 -0.02(-5.21%)
Dec 11, 2017 0.3000 0.3048 0.2808 0.2900 1,048,968 -0.01(-2.19%)
Dec 08, 2017 0.3080 0.3080 0.2850 0.2965 949,576 +0.00(+0.27%)
Dec 07, 2017 0.3200 0.3297 0.2930 0.2957 2,201,006 -0.02(-6.13%)
Dec 06, 2017 0.3230 0.3250 0.3100 0.3150 932,040 -0.01(-2.99%)
Dec 05, 2017 0.3300 0.3300 0.3180 0.3247 997,530 -0.00(-0.43%)
Dec 04, 2017 0.3383 0.3499 0.3150 0.3261 1,745,747 -0.01(-2.07%)
Dec 01, 2017 0.3200 0.3450 0.3020 0.3330 2,295,282 +0.01(+4.06%)
Nov 30, 2017 0.3470 0.3489 0.3100 0.3200 1,513,057 -0.01(-3.03%)
Nov 29, 2017 0.3500 0.3750 0.3210 0.3300 4,534,077 -0.00(-0.33%)
Nov 28, 2017 0.3300 0.3394 0.3253 0.3311 1,358,757 +0.01(+1.78%)
Nov 27, 2017 0.3400 0.3400 0.3200 0.3253 1,637,525 +0.01(+2.59%)
Nov 24, 2017 0.3060 0.3200 0.3060 0.3171 1,590,408 +0.01(+4.34%)
Nov 22, 2017 0.3100 0.3110 0.2900 0.3039 1,862,209 -0.00(-0.36%)
Nov 21, 2017 0.3400 0.3400 0.3000 0.3050 855,604 -0.01(-2.59%)
Nov 20, 2017 0.3250 0.3300 0.3100 0.3131 1,114,644 -0.01(-4.25%)
Nov 17, 2017 0.3559 0.3600 0.3100 0.3270 1,989,235 -0.01(-3.54%)
Nov 16, 2017 0.3519 0.4000 0.3300 0.3390 3,980,497 +0.03(+10.14%)
Nov 15, 2017 0.3600 0.4100 0.2811 0.3078 9,633,878 -0.34(-52.64%)
Nov 14, 2017 0.7000 0.7500 0.6488 0.6499 1,642,894 -0.05(-6.49%)
Nov 13, 2017 0.7000 0.7200 0.6850 0.6950 191,867 -0.01(-0.71%)
Nov 10, 2017 0.6810 0.7250 0.6810 0.7000 426,196 +0.02(+2.64%)
Nov 09, 2017 0.6760 0.6900 0.6760 0.6820 101,902 -0.00(-0.07%)
Nov 08, 2017 0.7000 0.7000 0.6806 0.6825 104,786 -0.02(-2.49%)
Nov 07, 2017 0.6937 0.7000 0.6810 0.6999 104,429 +0.01(+1.43%)
Nov 06, 2017 0.6800 0.7100 0.6800 0.6900 205,955 +0.01(+1.47%)
Nov 03, 2017 0.6500 0.6810 0.6500 0.6800 216,526 +0.04(+6.27%)
Nov 02, 2017 0.7000 0.7001 0.6110 0.6399 273,402 +0.01(+1.23%)
Nov 01, 2017 0.6500 0.6779 0.6100 0.6321 101,334 -0.02(-2.75%)
Oct 31, 2017 0.6300 0.6900 0.6231 0.6500 459,871 +0.02(+3.19%)
Oct 30, 2017 0.6382 0.6500 0.6200 0.6299 149,250 -0.02(-2.64%)
Oct 27, 2017 0.6260 0.6470 0.6260 0.6470 28,165 -0.00(-0.46%)
Oct 26, 2017 0.6230 0.6600 0.6230 0.6500 166,660 +0.02(+3.90%)
Oct 25, 2017 0.6194 0.6470 0.6194 0.6256 125,971 +0.01(+0.92%)
Oct 24, 2017 0.6500 0.6554 0.6194 0.6199 168,999 -0.03(-4.62%)
Oct 23, 2017 0.6300 0.6500 0.6000 0.6499 122,868 +0.01(+2.35%)
Oct 20, 2017 0.6411 0.6550 0.6301 0.6350 59,820 -0.02(-2.31%)
Oct 19, 2017 0.6500 0.6500 0.6400 0.6500 63,704 -0.01(-1.50%)
Oct 18, 2017 0.6610 0.6800 0.6339 0.6599 157,433 -0.01(-1.49%)
Oct 17, 2017 0.6683 0.6857 0.6550 0.6699 113,694 -0.01(-1.47%)
Oct 16, 2017 0.6577 0.6800 0.6577 0.6799 45,115 +0.02(+2.53%)
Oct 13, 2017 0.6780 0.6895 0.6200 0.6631 262,436 -0.01(-2.20%)
Oct 12, 2017 0.6916 0.6960 0.6750 0.6780 81,299 -0.00(-0.44%)
Oct 11, 2017 0.6810 0.7000 0.6773 0.6810 131,035 -0.00(-0.58%)
Oct 10, 2017 0.6834 0.7000 0.6773 0.6850 164,529 -0.01(-2.14%)
Oct 09, 2017 0.7250 0.7250 0.6650 0.7000 180,739 -0.03(-3.81%)
Oct 06, 2017 0.7106 0.7277 0.6950 0.7277 192,904 +0.02(+2.41%)
Oct 05, 2017 0.7020 0.7349 0.7020 0.7106 66,243 +0.01(+1.23%)
Oct 04, 2017 0.7200 0.7300 0.7020 0.7020 212,041 -0.02(-2.53%)
Oct 03, 2017 0.7165 0.7204 0.7001 0.7202 89,512 -0.00(-0.04%)
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.