Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
1.216
-0.044 (-3.49%)
At close: Mar 6, 2026

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.351.361.161.221.22-3.49%1,748,186
Mar 5, 20261.211.291.171.261.263.45%774,177
Mar 4, 20261.241.251.171.221.22-2.17%595,943
Mar 3, 20261.261.371.221.251.250.32%1,401,383
Mar 2, 20261.201.261.181.241.243.85%939,907
Feb 27, 20261.191.211.171.201.201.62%448,253
Feb 26, 20261.191.231.161.181.180.09%759,781
Feb 25, 20261.151.201.141.181.17-0.09%568,981
Feb 24, 20261.091.211.071.181.186.04%942,883
Feb 23, 20261.151.201.081.111.11-1.86%878,103
Feb 20, 20260.971.280.941.131.1319.07%3,378,507
Feb 19, 20260.980.990.800.950.95-8.31%2,694,330
Feb 18, 20261.041.090.991.041.04-2.36%452,995
Feb 17, 20261.071.081.021.061.06-1.85%496,674
Feb 13, 20261.091.091.051.081.081.89%348,184
Feb 12, 20261.111.121.031.061.06-3.64%1,046,734
Feb 11, 20261.111.121.071.101.101.85%423,900
Feb 10, 20261.101.171.051.081.08-5.26%381,264
Feb 9, 20261.041.161.001.141.1410.04%666,503
Feb 6, 20261.011.040.991.041.045.18%544,173
Feb 5, 20261.011.040.960.990.99-5.29%749,128
Feb 4, 20261.101.110.971.041.04-4.15%1,378,442
Feb 3, 20261.181.181.061.091.08-7.26%1,133,679
Feb 2, 20261.181.241.151.171.17-2.50%610,965
Jan 30, 20261.201.231.161.201.20-505,574
Jan 29, 20261.201.281.191.201.200.84%896,399
Jan 28, 20261.181.221.151.191.190.93%540,631
Jan 27, 20261.221.271.121.181.18-2.96%1,465,611
Jan 26, 20261.301.321.201.221.21-5.08%1,020,389
Jan 23, 20261.231.311.181.281.284.92%1,331,099
Jan 22, 20261.121.231.111.221.228.93%969,812
Jan 21, 20261.151.191.051.121.12-3.28%1,410,837
Jan 20, 20261.251.261.151.161.16-6.16%1,816,914
Jan 16, 20261.131.241.121.231.2310.18%2,726,771
Jan 15, 20261.041.201.021.121.128.74%2,465,872
Jan 14, 20261.011.040.971.031.032.59%1,256,951
Jan 13, 20260.961.020.951.001.004.66%780,940
Jan 12, 20260.950.980.930.960.962.60%680,885
Jan 9, 20260.960.990.920.940.94-2.60%1,054,132
Jan 8, 20260.991.000.950.960.96-2.31%988,068
Jan 7, 20260.950.990.940.980.985.68%1,171,037
Jan 6, 20261.011.010.910.930.93-2.32%1,111,505
Jan 5, 20261.001.040.940.950.95-3.98%2,066,940
Jan 2, 20260.901.000.880.990.9911.54%1,164,424
Dec 31, 20250.930.980.880.890.89-4.11%920,687
Dec 30, 20250.920.950.880.930.934.16%2,075,609
Dec 29, 20250.880.900.830.890.892.30%894,853
Dec 26, 20250.870.880.820.870.870.46%757,988
Dec 24, 20250.860.870.850.870.871.29%155,016
Dec 23, 20250.840.870.810.860.860.73%398,322
Dec 22, 20250.780.860.780.850.853.54%982,900
Dec 19, 20250.840.840.790.820.82-0.73%270,485
Dec 18, 20250.840.850.800.830.83-1.08%487,946
Dec 17, 20250.780.840.780.830.836.89%305,737
Dec 16, 20250.820.870.750.780.78-5.55%1,227,603
Dec 15, 20250.790.830.790.830.834.67%658,054
Dec 12, 20250.790.840.780.790.791.02%1,775,489
Dec 11, 20250.730.790.700.780.7813.30%1,288,399
Dec 10, 20250.700.720.690.690.69-0.98%449,562
Dec 9, 20250.690.730.680.700.700.29%955,738
Dec 8, 20250.710.710.690.700.70-3.81%517,577
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%702,336
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