Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.8910	1.000	0.8800	0.9915	1,164,424	+0.10(+11.54%)
Dec 31, 2025	0.9300	0.9790	0.8800	0.8889	920,687	-0.04(-4.11%)
Dec 30, 2025	0.9200	0.9498	0.8800	0.9270	2,075,719	+0.04(+4.16%)
Dec 29, 2025	0.8749	0.9000	0.8320	0.8900	894,853	+0.02(+2.30%)
Dec 26, 2025	0.8700	0.8800	0.8200	0.8700	757,988	+0.00(+0.46%)
Dec 24, 2025	0.8600	0.8700	0.8500	0.8660	155,016	+0.01(+1.29%)
Dec 23, 2025	0.8576	0.8700	0.8074	0.8550	398,322	+0.01(+0.73%)
Dec 22, 2025	0.7810	0.8600	0.7800	0.8488	982,900	+0.03(+3.54%)
Dec 19, 2025	0.8174	0.8399	0.7900	0.8198	270,485	-0.01(-0.73%)
Dec 18, 2025	0.8400	0.8500	0.7986	0.8258	487,946	-0.01(-1.08%)
Dec 17, 2025	0.8100	0.8400	0.7800	0.8348	305,737	+0.05(+6.89%)
Dec 16, 2025	0.8200	0.8716	0.7500	0.7810	1,227,603	-0.05(-5.55%)
Dec 15, 2025	0.7891	0.8300	0.7890	0.8269	658,054	+0.04(+4.67%)
Dec 12, 2025	0.7900	0.8395	0.7800	0.7900	1,775,489	+0.01(+1.02%)
Dec 11, 2025	0.7100	0.7945	0.7031	0.7820	1,288,399	+0.09(+13.30%)
Dec 10, 2025	0.7000	0.7199	0.6900	0.6902	449,562	-0.01(-0.98%)
Dec 09, 2025	0.6912	0.8030	0.6755	0.6970	962,638	+0.00(+0.29%)
Dec 08, 2025	0.7100	0.7100	0.6901	0.6950	517,577	-0.03(-3.81%)
Dec 05, 2025	0.7600	0.7688	0.6851	0.7225	1,083,906	-0.04(-4.92%)
Dec 04, 2025	0.7537	0.7750	0.7264	0.7599	654,193	+0.02(+2.69%)
Dec 03, 2025	0.7600	0.7900	0.7200	0.7400	566,485	-0.00(-0.28%)
Dec 02, 2025	0.8001	0.8050	0.7268	0.7421	1,801,967	-0.03(-3.50%)
Dec 01, 2025	0.6262	0.7700	0.6250	0.7690	4,346,110	+0.14(+22.45%)
Nov 28, 2025	0.6400	0.6500	0.6090	0.6280	338,631	-0.01(-1.15%)
Nov 26, 2025	0.5611	0.6495	0.5611	0.6353	560,844	+0.03(+5.62%)
Nov 25, 2025	0.6299	0.6500	0.6000	0.6015	639,490	+0.00(+0.25%)
Nov 24, 2025	0.5375	0.6199	0.5351	0.6000	702,336	+0.03(+5.04%)
Nov 21, 2025	0.5500	0.5990	0.5010	0.5712	1,019,589	+0.03(+5.76%)
Nov 20, 2025	0.5913	0.6100	0.5000	0.5401	1,005,486	-0.04(-6.88%)
Nov 19, 2025	0.5700	0.6200	0.5500	0.5800	611,036	+0.01(+1.75%)
Nov 18, 2025	0.5692	0.6000	0.5600	0.5700	504,923	+0.00(+0.14%)
Nov 17, 2025	0.5560	0.6184	0.5500	0.5692	358,680	+0.01(+2.28%)
Nov 14, 2025	0.5900	0.5957	0.4458	0.5565	1,759,997	-0.03(-5.05%)
Nov 13, 2025	0.6199	0.6199	0.5801	0.5861	986,844	-0.03(-5.45%)
Nov 12, 2025	0.6290	0.6290	0.6000	0.6199	470,179	+0.01(+1.26%)
Nov 11, 2025	0.6101	0.6165	0.6051	0.6122	467,382	-0.00(-0.33%)
Nov 10, 2025	0.6112	0.6314	0.6110	0.6142	429,633	+0.00(+0.02%)
Nov 07, 2025	0.6100	0.6249	0.6100	0.6141	303,689	+0.00(+0.02%)
Nov 06, 2025	0.6757	0.6757	0.6100	0.6140	542,487	-0.01(-2.07%)
Nov 05, 2025	0.6230	0.6458	0.6116	0.6270	488,624	+0.00(+0.48%)
Nov 04, 2025	0.6475	0.6480	0.6116	0.6240	749,713	-0.02(-2.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Netlist, Inc. - Common Stock (OP:NLST)

Historical Prices

Popular Pages