Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
0.723
-0.037 (-4.92%)
At close: Dec 5, 2025

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.770.690.720.72-4.92%1,083,906
Dec 4, 20250.770.780.730.760.762.69%654,193
Dec 3, 20250.790.790.720.740.74-0.28%566,485
Dec 2, 20250.800.810.730.740.74-3.50%1,801,967
Dec 1, 20250.630.770.630.770.7722.45%4,346,070
Nov 28, 20250.640.650.610.630.63-1.15%338,631
Nov 26, 20250.560.650.560.640.645.62%560,844
Nov 25, 20250.640.650.600.600.600.25%639,490
Nov 24, 20250.540.620.540.600.605.04%699,755
Nov 21, 20250.550.600.500.570.575.76%1,019,589
Nov 20, 20250.610.610.500.540.54-6.88%1,005,486
Nov 19, 20250.570.620.550.580.581.75%611,036
Nov 18, 20250.570.600.560.570.570.14%504,923
Nov 17, 20250.560.620.550.570.572.28%358,680
Nov 14, 20250.590.600.450.560.56-5.05%1,759,997
Nov 13, 20250.620.620.580.590.59-5.45%986,844
Nov 12, 20250.630.630.600.620.621.26%470,179
Nov 11, 20250.610.620.610.610.61-0.33%467,382
Nov 10, 20250.610.630.610.610.610.02%429,633
Nov 7, 20250.610.620.610.610.610.02%303,689
Nov 6, 20250.680.680.610.610.61-2.07%542,487
Nov 5, 20250.620.650.610.630.630.48%488,624
Nov 4, 20250.620.650.610.620.62-2.48%749,713
Nov 3, 20250.640.650.620.640.640.76%409,726
Oct 31, 20250.640.650.630.640.64-1.38%586,506
Oct 30, 20250.650.660.630.640.64-1.23%727,698
Oct 29, 20250.660.660.640.650.65-1.05%792,409
Oct 28, 20250.670.670.640.660.660.66%530,089
Oct 27, 20250.650.700.640.650.651.03%900,160
Oct 24, 20250.640.650.630.650.652.66%1,275,059
Oct 23, 20250.620.650.620.630.631.63%828,504
Oct 22, 20250.630.640.620.620.620.08%846,844
Oct 21, 20250.640.660.620.620.62-0.58%926,957
Oct 20, 20250.610.640.610.620.621.48%770,578
Oct 17, 20250.620.630.610.620.610.47%819,145
Oct 16, 20250.630.630.610.610.61-1.45%1,236,620
Oct 15, 20250.620.660.620.620.62-0.61%614,059
Oct 14, 20250.620.640.620.620.620.47%790,266
Oct 13, 20250.630.640.620.620.62-2.63%961,971
Oct 10, 20250.660.680.630.640.64-3.77%2,248,809
Oct 9, 20250.640.680.620.660.664.54%2,128,452
Oct 8, 20250.680.680.620.640.64-2.46%3,120,942
Oct 7, 20250.690.750.640.650.65-3.91%3,722,281
Oct 6, 20250.740.740.640.680.68-34.86%14,640,733
Oct 3, 20250.951.090.911.041.0410.65%2,013,284
Oct 2, 20250.911.000.880.940.942.05%1,839,316
Oct 1, 20250.960.970.910.920.92-2.33%796,386
Sep 30, 20250.871.000.840.940.949.40%2,150,192
Sep 29, 20250.800.890.780.860.867.75%549,662
Sep 26, 20250.800.800.750.800.802.58%514,056
Sep 25, 20250.790.800.770.780.78-0.97%635,733
Sep 24, 20250.800.800.770.790.79-0.06%150,361
Sep 23, 20250.740.790.740.790.79-1.01%806,110
Sep 22, 20250.830.850.760.800.80-4.10%491,579
Sep 19, 20250.860.860.810.830.83-2.34%272,570
Sep 18, 20250.810.860.810.850.852.40%473,002
Sep 17, 20250.830.860.810.830.83-3.49%282,524
Sep 16, 20250.810.880.800.860.862.36%297,414
Sep 15, 20250.820.880.810.840.841.08%380,633
Sep 12, 20250.850.860.810.830.83-2.52%363,175
Sep 11, 20250.910.920.850.850.85-6.30%482,197
Sep 10, 20250.920.920.810.910.910.04%934,969
Sep 9, 20250.890.910.860.910.911.74%360,740
Sep 8, 20250.860.900.840.890.893.01%689,919
Sep 5, 20250.790.870.790.870.878.22%308,546
Sep 4, 20250.800.870.790.800.800.25%222,428
Sep 3, 20250.840.870.790.800.80-3.15%196,486
Sep 2, 20250.830.850.790.830.83-3.17%329,563
Aug 29, 20250.830.870.790.850.850.49%313,387
Aug 28, 20250.780.870.740.850.859.72%419,278
Aug 27, 20250.810.810.760.770.77-4.61%453,054
Aug 26, 20250.810.820.800.810.81-1.10%244,040
Aug 25, 20250.830.840.800.820.82-2.38%130,321
Aug 22, 20250.880.880.800.840.84-0.59%260,301
Aug 21, 20250.860.880.800.850.850.60%328,325
Aug 20, 20250.880.880.730.840.84-4.44%681,932
Aug 19, 20250.850.880.840.880.882.44%588,660
Aug 18, 20250.840.870.810.860.864.97%887,857
Aug 15, 20250.790.850.770.820.824.14%346,164
Aug 14, 20250.790.810.770.790.790.96%692,913
Aug 13, 20250.730.800.710.780.786.51%925,840
Aug 12, 20250.670.730.670.730.736.18%573,719
Aug 11, 20250.700.700.650.690.69-1.77%657,564
Aug 8, 20250.710.720.680.700.70-0.61%479,332
Aug 7, 20250.690.730.680.700.702.07%638,350
Aug 6, 20250.700.730.670.690.692.97%1,318,726
Aug 5, 20250.660.670.650.670.670.75%346,910
Aug 4, 20250.650.670.650.670.670.76%193,264
Aug 1, 20250.650.670.650.660.66-361,542
Jul 31, 20250.650.680.640.660.66-0.08%557,993
Jul 30, 20250.670.680.650.660.66-0.68%393,803
Jul 29, 20250.700.700.640.670.67-4.39%767,226
Jul 28, 20250.690.710.690.700.701.53%770,915
Jul 25, 20250.690.710.670.690.69-2.14%543,192
Jul 24, 20250.630.700.630.700.708.70%992,196
Jul 23, 20250.630.650.610.640.643.52%576,224
Jul 22, 20250.630.630.610.620.620.32%521,208
Jul 21, 20250.630.640.620.620.62-2.96%610,824
Jul 18, 20250.640.650.620.640.64-524,948
Jul 17, 20250.640.650.630.640.640.31%402,138