Skip to main content
Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
2.100
-0.080 (-3.67%)
Apr 28, 2026, 3:59 PM EST

Netlist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.211.992.102.10-3.67%1,581,627
Apr 27, 20262.272.342.062.182.18-3.11%2,198,798
Apr 24, 20262.202.252.152.252.255.14%2,200,522
Apr 23, 20262.152.252.082.142.141.90%2,066,492
Apr 22, 20261.902.121.882.102.1011.70%2,081,314
Apr 21, 20261.871.931.861.881.880.80%1,180,986
Apr 20, 20261.791.891.781.871.874.78%1,571,548
Apr 17, 20261.771.841.721.781.78-891,467
Apr 16, 20261.711.841.701.781.784.09%1,072,393
Apr 15, 20261.581.721.561.711.7110.32%1,031,830
Apr 14, 20261.501.621.481.551.554.03%1,190,417
Apr 13, 20261.551.581.461.491.49-1.97%661,666
Apr 10, 20261.601.601.491.521.52-1.94%782,618
Apr 9, 20261.561.571.471.551.551.97%709,551
Apr 8, 20261.601.661.471.521.522.70%1,333,863
Apr 7, 20261.491.541.461.481.48-1.33%1,007,291
Apr 6, 20261.511.571.421.501.50-2.91%973,673
Apr 2, 20261.501.631.361.551.540.98%1,362,553
Apr 1, 20261.651.651.501.531.53-1.92%891,126
Mar 31, 20261.411.641.261.561.5611.83%2,479,824
Mar 30, 20261.801.811.301.401.39-20.29%1,836,173
Mar 27, 20261.711.771.611.751.751.74%1,228,698
Mar 26, 20261.901.901.701.721.72-8.99%1,528,860
Mar 25, 20261.881.931.811.891.892.83%2,195,333
Mar 24, 20261.721.861.721.841.8410.06%2,495,976
Mar 23, 20261.501.691.471.671.676.37%1,253,222
Mar 20, 20261.661.691.521.571.57-3.68%709,536
Mar 19, 20261.631.701.581.631.630.62%1,093,522
Mar 18, 20261.601.641.521.621.621.25%1,132,079
Mar 17, 20261.661.741.551.601.60-2.79%2,189,020
Mar 16, 20261.521.731.491.651.6510.47%2,453,018
Mar 13, 20261.481.511.431.491.492.05%1,417,137
Mar 12, 20261.351.501.311.461.468.15%2,425,738
Mar 11, 20261.251.371.221.351.358.70%1,427,838
Mar 10, 20261.201.281.191.241.243.50%1,030,340
Mar 9, 20261.251.281.181.201.20-1.32%856,423
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