Netlist, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.500	2.510	2.330	2.400	2.400	19,311
2026-07-24	2.410	2.520	2.390	2.470	2.470	6,726
2026-07-23	2.550	2.590	2.350	2.420	2.420	32,322
2026-07-22	2.480	2.500	2.420	2.480	2.480	22,162
2026-07-21	2.500	2.580	2.410	2.410	2.410	8,887
2026-07-20	2.620	2.660	2.480	2.480	2.480	46,348
2026-07-17	2.750	2.830	2.570	2.640	2.640	34,714
2026-07-16	2.690	2.790	2.650	2.680	2.680	10,954
2026-07-15	2.570	2.700	2.500	2.560	2.560	43,414
2026-07-14	2.780	2.810	2.610	2.620	2.620	47,305
2026-07-13	2.870	2.980	2.800	2.810	2.810	9,434
2026-07-10	2.950	2.950	2.800	2.850	2.850	21,259
2026-07-09	2.850	3.050	2.850	3.000	3.000	11,070
2026-07-08	2.870	2.900	2.800	2.850	2.850	31,993
2026-07-07	3.040	3.040	2.760	2.850	2.850	29,732
2026-07-06	3.100	3.100	3.000	3.030	3.030	44,046
2026-07-03	2.890	2.890	2.890	2.890	2.890	0
2026-07-02	2.850	2.940	2.680	2.890	2.890	40,977
2026-07-01	3.030	3.090	2.880	2.900	2.900	23,878
2026-06-30	2.980	3.100	2.890	3.090	3.090	17,285
2026-06-29	2.950	3.090	2.850	2.960	2.960	45,381
2026-06-26	3.000	3.000	2.800	2.870	2.870	19,231
2026-06-25	2.690	2.860	2.600	2.860	2.860	87,612
2026-06-24	2.720	2.770	2.610	2.660	2.660	31,712
2026-06-23	2.810	2.810	2.540	2.590	2.590	21,995
2026-06-22	2.820	2.890	2.440	2.720	2.720	91,932
2026-06-19	2.760	2.760	2.760	2.760	2.760	0
2026-06-18	2.600	2.870	2.580	2.760	2.760	84,236
2026-06-17	2.550	2.600	2.500	2.540	2.540	15,337
2026-06-16	2.650	2.750	2.450	2.580	2.580	40,490
2026-06-15	2.530	2.730	2.530	2.630	2.630	55,534
2026-06-12	2.510	2.690	2.470	2.560	2.560	25,646
2026-06-11	2.690	2.690	2.420	2.500	2.500	26,279
2026-06-10	2.510	2.740	2.320	2.660	2.660	84,203
2026-06-09	2.910	2.980	2.510	2.570	2.570	68,132
2026-06-08	2.900	2.940	2.510	2.790	2.790	72,677
2026-06-05	3.050	3.170	2.890	3.000	3.000	45,699
2026-06-04	3.110	3.190	2.950	3.080	3.080	29,469
2026-06-03	3.280	3.390	3.040	3.120	3.120	79,097
2026-06-02	3.350	3.400	3.210	3.240	3.240	61,440
2026-06-01	3.130	3.390	3.070	3.300	3.300	151,408
2026-05-29	2.920	3.290	2.880	3.160	3.160	32,433
2026-05-28	2.880	2.980	2.860	2.970	2.970	32,771
2026-05-27	3.010	3.090	2.860	2.950	2.950	54,512
2026-05-26	2.920	3.130	2.910	3.040	3.040	77,850
2026-05-22	2.740	2.930	2.700	2.890	2.890	42,566
2026-05-21	2.490	2.610	2.420	2.610	2.610	58,557
2026-05-20	2.510	2.600	2.260	2.430	2.430	130,950
2026-05-19	2.870	2.870	2.430	2.560	2.560	191,919
2026-05-18	2.870	3.100	2.620	2.940	2.940	93,927
2026-05-15	3.100	3.100	2.290	2.970	2.970	180,628
2026-05-14	3.390	3.400	2.760	3.070	3.070	261,478
2026-05-13	3.200	3.440	3.010	3.280	3.280	260,768
2026-05-12	3.510	3.950	1.820	2.980	2.980	779,958
2026-05-11	3.200	3.670	3.050	3.630	3.630	180,217
2026-05-08	2.720	3.000	2.680	2.980	2.980	169,169
2026-05-07	2.680	2.890	2.680	2.760	2.760	123,740
2026-05-06	2.770	2.770	2.600	2.680	2.680	28,272
2026-05-05	2.800	2.850	2.500	2.660	2.660	175,482
2026-05-04	2.530	2.830	2.510	2.750	2.750	11,610

← NewerPage 2 of 4 · 224 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.