Netlist, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.940 | 6.080 | 5.820 | 5.950 | 5.950 | 9,888 |
| 2026-10-19 | 5.770 | 6.000 | 5.740 | 5.880 | 5.880 | 6,098 |
| 2026-10-16 | 6.050 | 6.050 | 5.870 | 5.880 | 5.880 | 12,649 |
| 2026-10-15 | 5.810 | 5.990 | 5.560 | 5.850 | 5.850 | 25,885 |
| 2026-10-14 | 6.100 | 6.200 | 5.680 | 5.740 | 5.740 | 12,659 |
| 2026-10-13 | 6.000 | 6.060 | 5.680 | 5.960 | 5.960 | 12,731 |
| 2026-10-12 | 6.390 | 6.390 | 5.860 | 5.970 | 5.970 | 16,256 |
| 2026-10-09 | 6.550 | 6.580 | 6.320 | 6.370 | 6.370 | 10,845 |
| 2026-10-08 | 6.980 | 7.080 | 6.270 | 6.510 | 6.510 | 78,209 |
| 2026-10-07 | 6.690 | 7.120 | 6.450 | 6.980 | 6.980 | 87,011 |
| 2026-10-06 | 5.510 | 6.890 | 5.510 | 6.480 | 6.480 | 178,540 |
| 2026-10-05 | 5.690 | 5.710 | 5.460 | 5.640 | 5.640 | 10,691 |
| 2026-10-02 | 5.660 | 5.700 | 5.560 | 5.640 | 5.640 | 21,372 |
| 2026-10-01 | 5.750 | 5.920 | 5.600 | 5.790 | 5.790 | 20,114 |
| 2026-09-30 | 5.470 | 5.780 | 5.470 | 5.680 | 5.680 | 20,021 |
| 2026-09-29 | 5.500 | 5.610 | 5.380 | 5.440 | 5.440 | 3,148 |
| 2026-09-28 | 5.540 | 5.650 | 5.270 | 5.380 | 5.380 | 22,994 |
| 2026-09-25 | 5.730 | 5.800 | 5.360 | 5.560 | 5.560 | 46,071 |
| 2026-09-24 | 6.080 | 6.120 | 5.580 | 5.680 | 5.680 | 53,495 |
| 2026-09-23 | 5.270 | 5.980 | 5.270 | 5.940 | 5.940 | 85,089 |
| 2026-09-22 | 5.110 | 5.250 | 5.110 | 5.250 | 5.250 | 29,509 |
| 2026-09-21 | 4.950 | 5.230 | 4.930 | 5.060 | 5.060 | 13,939 |
| 2026-09-18 | 4.770 | 5.150 | 4.690 | 5.070 | 5.070 | 28,482 |
| 2026-09-17 | 4.750 | 4.870 | 4.690 | 4.740 | 4.740 | 69,460 |
| 2026-09-16 | 4.650 | 4.650 | 4.440 | 4.530 | 4.530 | 14,566 |
| 2026-09-15 | 4.700 | 4.920 | 4.370 | 4.590 | 4.590 | 36,647 |
| 2026-09-14 | 4.810 | 4.830 | 4.680 | 4.800 | 4.800 | 14,114 |
| 2026-09-11 | 4.770 | 4.910 | 4.630 | 4.850 | 4.850 | 28,359 |
| 2026-09-10 | 4.650 | 4.740 | 4.300 | 4.730 | 4.730 | 83,587 |
| 2026-09-09 | 5.150 | 5.210 | 4.650 | 4.820 | 4.820 | 59,504 |
| 2026-09-08 | 5.090 | 5.090 | 4.630 | 4.920 | 4.920 | 72,079 |
| 2026-09-04 | 5.530 | 5.730 | 4.930 | 4.930 | 4.930 | 75,956 |
| 2026-09-03 | 5.200 | 5.700 | 5.160 | 5.640 | 5.640 | 48,101 |
| 2026-09-02 | 6.700 | 6.790 | 4.860 | 5.390 | 5.390 | 289,556 |
| 2026-09-01 | 6.840 | 6.990 | 6.520 | 6.790 | 6.790 | 57,932 |
| 2026-08-31 | 6.650 | 6.990 | 6.650 | 6.890 | 6.890 | 101,529 |
| 2026-08-28 | 6.110 | 6.450 | 6.090 | 6.410 | 6.410 | 59,967 |
| 2026-08-27 | 5.900 | 6.420 | 5.730 | 6.280 | 6.280 | 145,347 |
| 2026-08-26 | 5.110 | 5.460 | 4.970 | 5.450 | 5.450 | 70,884 |
| 2026-08-25 | 5.080 | 5.320 | 5.080 | 5.180 | 5.180 | 36,261 |
| 2026-08-24 | 5.100 | 5.220 | 4.530 | 5.020 | 5.020 | 77,255 |
| 2026-08-21 | 5.380 | 5.450 | 5.000 | 5.120 | 5.120 | 50,279 |
| 2026-08-20 | 6.190 | 6.240 | 5.100 | 5.500 | 5.500 | 208,580 |
| 2026-08-19 | 6.440 | 6.630 | 5.970 | 5.990 | 5.990 | 95,347 |
| 2026-08-18 | 6.040 | 6.350 | 5.420 | 6.230 | 6.230 | 144,214 |
| 2026-08-17 | 6.050 | 6.930 | 5.900 | 5.940 | 5.940 | 308,264 |
| 2026-08-14 | 5.010 | 5.840 | 4.960 | 5.750 | 5.750 | 82,940 |
| 2026-08-13 | 4.940 | 5.200 | 4.780 | 4.940 | 4.940 | 100,701 |
| 2026-08-12 | 4.330 | 4.930 | 4.290 | 4.930 | 4.930 | 141,249 |
| 2026-08-11 | 4.010 | 4.270 | 3.920 | 4.150 | 4.150 | 30,894 |
| 2026-08-10 | 4.000 | 4.120 | 3.970 | 4.000 | 4.000 | 72,095 |
| 2026-08-07 | 3.850 | 4.010 | 3.810 | 3.960 | 3.960 | 27,375 |
| 2026-08-06 | 4.100 | 4.250 | 3.700 | 3.820 | 3.820 | 108,779 |
| 2026-08-05 | 2.610 | 3.700 | 2.610 | 3.660 | 3.660 | 261,017 |
| 2026-08-04 | 2.330 | 2.400 | 2.320 | 2.370 | 2.370 | 5,678 |
| 2026-08-03 | 2.300 | 2.400 | 2.300 | 2.370 | 2.370 | 26,485 |
| 2026-07-31 | 2.400 | 2.460 | 2.370 | 2.380 | 2.380 | 32,546 |
| 2026-07-30 | 2.450 | 2.560 | 2.430 | 2.440 | 2.440 | 1,100 |
| 2026-07-29 | 2.430 | 2.430 | 2.350 | 2.430 | 2.430 | 139 |
| 2026-07-28 | 2.410 | 2.440 | 2.130 | 2.400 | 2.400 | 56,586 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.