Netlist, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.120	1.120	0.980	0.980	0.980	83,859
2026-02-03	1.150	1.180	1.120	1.130	1.130	36,722
2026-02-02	1.170	1.240	1.150	1.170	1.170	54,669
2026-01-30	1.220	1.230	1.170	1.180	1.180	10,133
2026-01-29	1.190	1.250	1.190	1.190	1.190	35,272
2026-01-28	1.190	1.210	1.170	1.170	1.170	13,615
2026-01-27	1.220	1.220	1.180	1.180	1.180	24,473
2026-01-26	1.330	1.330	1.220	1.220	1.220	20,495
2026-01-23	1.270	1.270	1.210	1.250	1.250	8,926
2026-01-22	1.120	1.190	1.120	1.190	1.190	22,067
2026-01-21	1.150	1.150	1.090	1.090	1.090	87,728
2026-01-20	1.250	1.250	1.180	1.190	1.190	85,809
2026-01-19	1.200	1.200	1.200	1.200	1.200	0
2026-01-16	1.190	1.200	1.180	1.200	1.200	60,148
2026-01-15	1.050	1.070	1.040	1.060	1.060	59,296
2026-01-14	0.980	0.980	0.980	0.980	0.980	1,400
2026-01-13	0.980	0.980	0.970	0.970	0.970	13,000
2026-01-12	0.950	0.960	0.929	0.960	0.960	12,482
2026-01-09	0.960	0.960	0.960	0.960	0.960	0
2026-01-08	0.983	0.983	0.960	0.960	0.960	2,354
2026-01-07	0.950	0.950	0.950	0.950	0.950	1,305
2026-01-06	1.020	1.020	1.020	1.020	1.020	0
2026-01-05	1.000	1.020	1.000	1.020	1.020	17,475
2026-01-02	0.900	0.900	0.900	0.900	0.900	4,000
2025-12-31	0.925	0.925	0.925	0.925	0.925	2,000
2025-12-30	0.920	0.940	0.915	0.940	0.940	10,300
2025-12-29	0.840	0.840	0.840	0.840	0.840	0
2025-12-24	0.840	0.840	0.840	0.840	0.840	0
2025-12-23	0.840	0.840	0.840	0.840	0.840	0
2025-12-22	0.800	0.840	0.800	0.840	0.840	3,447
2025-12-19	0.820	0.820	0.820	0.820	0.820	0
2025-12-18	0.819	0.820	0.819	0.820	0.820	1,000
2025-12-17	0.850	0.850	0.850	0.850	0.850	0
2025-12-16	0.850	0.850	0.850	0.850	0.850	1,288
2025-12-15	0.810	0.820	0.810	0.820	0.820	1,209
2025-12-12	0.788	0.810	0.788	0.810	0.810	8,004
2025-12-11	0.723	0.723	0.723	0.723	0.723	7,000
2025-12-10	0.697	0.697	0.697	0.697	0.697	10
2025-12-09	0.734	0.734	0.734	0.734	0.734	200
2025-12-08	0.741	0.741	0.741	0.741	0.741	0
2025-12-05	0.741	0.741	0.741	0.741	0.741	10,715
2025-12-04	0.740	0.740	0.740	0.740	0.740	0
2025-12-03	0.735	0.740	0.735	0.740	0.740	1,871
2025-12-02	0.803	0.803	0.748	0.748	0.748	21,243

← NewerPage 4 of 4 · 224 trading days

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.