Netlist, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.310	2.670	2.260	2.550	2.550	55,712
2026-04-30	2.180	2.350	2.130	2.340	2.340	29,800
2026-04-29	2.190	2.190	2.060	2.150	2.150	33,855
2026-04-28	2.180	2.220	1.970	2.120	2.120	56,878
2026-04-27	2.270	2.340	2.070	2.150	2.150	90,646
2026-04-24	2.160	2.250	2.150	2.220	2.220	62,647
2026-04-23	2.110	2.240	2.080	2.140	2.140	124,849
2026-04-22	1.930	2.050	1.890	2.050	2.050	40,731
2026-04-21	1.890	1.930	1.860	1.880	1.880	47,698
2026-04-20	1.850	1.890	1.790	1.850	1.850	41,808
2026-04-17	1.770	1.830	1.710	1.770	1.770	49,508
2026-04-16	1.710	1.840	1.710	1.790	1.790	45,637
2026-04-15	1.580	1.690	1.530	1.650	1.650	15,814
2026-04-14	1.490	1.590	1.480	1.590	1.590	20,006
2026-04-13	1.560	1.580	1.470	1.510	1.510	41,326
2026-04-10	1.600	1.600	1.500	1.500	1.500	12,721
2026-04-09	1.560	1.560	1.490	1.510	1.510	7,394
2026-04-08	1.500	1.670	1.480	1.520	1.520	22,010
2026-04-07	1.510	1.540	1.470	1.490	1.490	10,246
2026-04-02	1.520	1.630	1.400	1.560	1.560	177,394
2026-04-01	1.570	1.650	1.520	1.570	1.570	21,774
2026-03-31	1.390	1.630	1.270	1.540	1.540	111,252
2026-03-30	1.750	1.810	1.660	1.690	1.690	15,217
2026-03-27	1.750	1.770	1.680	1.710	1.710	51,014
2026-03-26	1.930	1.930	1.730	1.750	1.750	55,953
2026-03-25	1.900	1.930	1.840	1.890	1.890	148,851
2026-03-24	1.680	1.850	1.670	1.830	1.830	73,075
2026-03-23	1.580	1.690	1.470	1.640	1.640	37,205
2026-03-20	1.630	1.690	1.540	1.560	1.560	33,108
2026-03-19	1.630	1.700	1.600	1.620	1.620	43,189
2026-03-18	1.600	1.630	1.550	1.600	1.600	34,175
2026-03-17	1.650	1.740	1.570	1.590	1.590	22,998
2026-03-16	1.540	1.710	1.500	1.630	1.630	99,507
2026-03-13	1.480	1.500	1.410	1.500	1.500	23,803
2026-03-12	1.360	1.500	1.310	1.460	1.460	22,598
2026-03-11	1.230	1.350	1.230	1.330	1.330	55,584
2026-03-10	1.200	1.270	1.200	1.220	1.220	12,447
2026-03-09	1.250	1.300	1.180	1.210	1.210	2,205
2026-03-06	1.260	1.360	1.240	1.240	1.240	56,426
2026-03-05	1.210	1.290	1.190	1.260	1.260	19,453
2026-03-04	1.320	1.320	1.190	1.210	1.210	10,057
2026-03-03	1.250	1.370	1.240	1.250	1.250	138,612
2026-03-02	1.210	1.250	1.200	1.240	1.240	23,124
2026-02-27	1.200	1.210	1.180	1.210	1.210	18,470
2026-02-26	1.190	1.220	1.180	1.190	1.190	11,514
2026-02-25	1.160	1.190	1.150	1.170	1.170	36,313
2026-02-24	1.090	1.200	1.080	1.150	1.150	51,035
2026-02-23	1.170	1.210	1.090	1.090	1.090	30,077
2026-02-20	0.970	1.280	0.945	1.140	1.140	86,685
2026-02-19	1.020	1.020	0.840	0.970	0.970	50,129
2026-02-18	1.010	1.080	1.010	1.080	1.080	8,939
2026-02-17	1.070	1.080	1.050	1.050	1.050	16,620
2026-02-16	1.080	1.080	1.080	1.080	1.080	0
2026-02-13	1.090	1.090	1.050	1.080	1.080	163
2026-02-12	1.110	1.110	1.070	1.100	1.100	8,755
2026-02-11	1.110	1.110	1.070	1.080	1.080	274
2026-02-10	1.150	1.170	1.060	1.090	1.090	4,007
2026-02-09	1.040	1.160	1.000	1.130	1.130	20,453
2026-02-06	1.020	1.020	0.991	1.010	1.010	14,203
2026-02-05	1.030	1.030	0.960	1.010	1.010	1,845

← NewerPage 3 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.