Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 1.350 1.440 1.337 1.400 270,759 +0.03(+2.19%)
Jun 06, 2024 1.310 1.390 1.300 1.370 687,396 -0.03(-2.14%)
Jun 05, 2024 1.490 1.490 1.390 1.400 551,524 -0.06(-4.11%)
Jun 04, 2024 1.520 1.550 1.430 1.460 500,170 -0.09(-5.81%)
Jun 03, 2024 1.620 1.650 1.520 1.550 401,468 -0.05(-3.37%)
May 31, 2024 1.570 1.610 1.530 1.604 201,986 +0.04(+2.82%)
May 30, 2024 1.560 1.640 1.520 1.560 277,447 -0.03(-1.89%)
May 29, 2024 1.670 2.700 1.580 1.590 632,252 +0.02(+0.95%)
May 28, 2024 1.910 1.930 1.570 1.575 1,868,827 -0.28(-14.86%)
May 24, 2024 2.970 2.970 1.850 1.850 5,319,257 -0.22(-10.63%)
May 23, 2024 2.000 2.170 1.940 2.070 1,684,482 +0.08(+4.02%)
May 22, 2024 1.750 2.000 1.710 1.990 1,135,216 +0.28(+16.37%)
May 21, 2024 1.700 1.788 1.530 1.710 717,924 +0.05(+2.83%)
May 20, 2024 1.890 2.000 1.600 1.663 2,313,230 +0.02(+1.40%)
May 17, 2024 1.460 1.990 1.430 1.640 1,331,847 +0.22(+15.49%)
May 16, 2024 1.350 1.500 1.280 1.420 437,401 +0.05(+3.65%)
May 15, 2024 1.300 1.420 1.300 1.370 284,701 +0.04(+3.01%)
May 14, 2024 1.300 1.410 1.300 1.330 318,645 +0.00(+0.00%)
May 13, 2024 1.270 1.333 1.260 1.330 216,770 +0.03(+2.29%)
May 10, 2024 1.282 1.350 1.246 1.300 432,366 +0.02(+1.58%)
May 09, 2024 1.270 1.280 1.240 1.280 217,467 +0.02(+1.19%)
May 08, 2024 1.300 1.300 1.220 1.265 211,609 -0.02(-1.79%)
May 07, 2024 1.300 1.300 1.260 1.288 185,586 -0.01(-0.54%)
May 06, 2024 1.305 1.330 1.260 1.295 388,544 -0.02(-1.15%)
May 03, 2024 1.330 1.370 1.300 1.310 143,009 -0.01(-0.76%)
May 02, 2024 1.390 1.390 1.310 1.320 167,733 -0.04(-3.30%)
May 01, 2024 1.330 1.380 1.320 1.365 166,414 +0.00(+0.37%)
Apr 30, 2024 1.380 1.386 1.288 1.360 213,287 +0.03(+1.87%)
Apr 29, 2024 1.240 1.380 1.240 1.335 228,483 +0.06(+5.12%)
Apr 26, 2024 1.210 1.300 1.170 1.270 644,858 -0.04(-2.76%)
Apr 25, 2024 1.390 1.436 1.280 1.306 381,088 -0.07(-5.36%)
Apr 24, 2024 1.350 1.400 1.270 1.380 288,335 -0.04(-2.82%)
Apr 23, 2024 1.450 1.460 1.260 1.420 420,470 -0.02(-1.39%)
Apr 22, 2024 1.390 1.460 1.390 1.440 389,825 +0.05(+3.60%)
Apr 19, 2024 1.290 1.400 1.240 1.390 475,335 +0.11(+9.02%)
Apr 18, 2024 1.130 1.275 1.000 1.275 1,606,495 -0.05(-3.77%)
Apr 17, 2024 1.240 1.340 1.240 1.325 173,969 +0.03(+2.71%)
Apr 16, 2024 1.280 1.330 1.230 1.290 216,239 +0.00(+0.00%)
Apr 15, 2024 1.220 1.340 1.190 1.290 404,463 +0.05(+4.03%)
Apr 12, 2024 1.270 1.270 1.200 1.240 346,538 -0.03(-2.36%)
Apr 11, 2024 1.288 1.350 1.210 1.270 99,569 -0.03(-2.31%)
Apr 10, 2024 1.270 1.310 1.180 1.300 546,534 -0.03(-2.62%)
Apr 09, 2024 1.290 1.370 1.277 1.335 235,540 +0.04(+3.17%)
Apr 08, 2024 1.340 1.440 1.250 1.294 315,663 -0.04(-2.71%)
Apr 05, 2024 1.210 1.380 1.200 1.330 488,107 +0.10(+8.22%)
Apr 04, 2024 1.290 1.320 1.175 1.229 1,294,926 -0.08(-6.33%)
Apr 03, 2024 1.380 1.410 1.250 1.312 742,894 -0.08(-6.02%)
Apr 02, 2024 1.360 1.450 1.350 1.396 698,014 -0.11(-7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.