Netlist(NLST)
$5.99-0.44 (-6.84%)
NLST
Netlist historical prices
$5.99
At close:-0.44 (-6.84%)
Want to see NLST full AI Analyst Report?
Netlist (NLST) Historical Prices
833 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.36 | 6.37 | 5.80 | 5.99 | 5.99 | -6.84% | 2,335,666 | 0.99 |
| Nov 10, 2026 | 6.38 | 6.46 | 6.01 | 6.43 | 6.43 | +12.81% | 1,293,677 | 0.53 |
| Nov 09, 2026 | 5.73 | 6.30 | 5.70 | 6.26 | 6.26 | +9.82% | 1,667,772 | 0.66 |
| Nov 06, 2026 | 5.40 | 5.77 | 5.27 | 5.70 | 5.70 | +9.62% | 1,241,722 | 0.48 |
| Nov 05, 2026 | 5.99 | 6.00 | 5.00 | 5.20 | 5.20 | -13.19% | 3,247,211 | 1.26 |
| Nov 04, 2026 | 6.10 | 6.16 | 5.84 | 5.99 | 5.99 | -3.65% | 1,371,417 | 0.53 |
| Nov 03, 2026 | 6.43 | 6.55 | 6.20 | 6.22 | 6.22 | -1.94% | 766,000 | 0.29 |
| Nov 02, 2026 | 6.22 | 6.38 | 6.15 | 6.34 | 6.34 | +0.32% | 1,093,078 | 0.38 |
| Oct 30, 2026 | 6.80 | 6.81 | 6.11 | 6.32 | 6.32 | -8.41% | 2,493,177 | 0.88 |
| Oct 29, 2026 | 6.98 | 7.02 | 6.77 | 6.90 | 6.90 | -1.29% | 1,271,328 | 0.45 |
| Oct 28, 2026 | 6.68 | 7.03 | 6.67 | 6.99 | 6.99 | +5.43% | 2,578,425 | 0.93 |
| Oct 27, 2026 | 6.55 | 6.75 | 6.53 | 6.63 | 6.63 | +2.95% | 1,913,953 | 0.69 |
| Oct 26, 2026 | 5.80 | 6.49 | 5.66 | 6.44 | 6.44 | +9.82% | 3,187,874 | 1.16 |
| Oct 23, 2026 | 5.81 | 5.98 | 5.77 | 5.86 | 5.86 | +0.93% | 499,661 | 0.18 |
| Oct 22, 2026 | 6.03 | 6.08 | 5.75 | 5.81 | 5.81 | -5.34% | 1,167,310 | 0.42 |
| Oct 21, 2026 | 5.89 | 6.28 | 5.87 | 6.14 | 6.14 | +4.67% | 1,103,668 | 0.40 |
| Oct 20, 2026 | 5.96 | 6.08 | 5.80 | 5.86 | 5.86 | -1.45% | 673,596 | 0.24 |
| Oct 19, 2026 | 5.77 | 6.01 | 5.70 | 5.95 | 5.95 | +3.66% | 703,184 | 0.26 |
| Oct 16, 2026 | 5.99 | 6.10 | 5.70 | 5.74 | 5.74 | -2.88% | 650,923 | 0.24 |
| Oct 15, 2026 | 5.68 | 6.04 | 5.54 | 5.91 | 5.91 | +2.60% | 1,108,633 | 0.40 |
| Oct 14, 2026 | 6.10 | 6.10 | 5.68 | 5.76 | 5.76 | -7.25% | 1,331,836 | 0.49 |
| Oct 13, 2026 | 5.77 | 6.28 | 5.60 | 6.21 | 6.21 | +2.14% | 1,624,756 | 0.60 |
| Oct 12, 2026 | 6.30 | 6.34 | 5.85 | 6.08 | 6.08 | -4.10% | 1,733,185 | 0.64 |
| Oct 09, 2026 | 6.50 | 6.62 | 6.30 | 6.34 | 6.34 | -1.22% | 1,011,848 | 0.37 |
| Oct 08, 2026 | 6.98 | 7.10 | 6.27 | 6.42 | 6.42 | -7.65% | 3,320,983 | 1.24 |
| Oct 07, 2026 | 6.82 | 7.12 | 6.43 | 6.95 | 6.95 | +4.35% | 5,650,130 | 2.18 |
| Oct 06, 2026 | 6.68 | 6.85 | 6.14 | 6.66 | 6.66 | +17.88% | 6,902,477 | 2.76 |
| Oct 05, 2026 | 5.64 | 5.73 | 5.45 | 5.65 | 5.65 | -0.18% | 859,565 | 0.34 |
| Oct 02, 2026 | 5.68 | 5.75 | 5.59 | 5.66 | 5.66 | -0.35% | 754,684 | 0.30 |
| Oct 01, 2026 | 5.75 | 5.92 | 5.59 | 5.68 | 5.68 | -1.22% | 1,187,275 | 0.48 |
| Sep 30, 2026 | 5.48 | 5.80 | 5.46 | 5.75 | 5.75 | +5.62% | 865,845 | 0.35 |
| Sep 29, 2026 | 5.50 | 5.61 | 5.37 | 5.44 | 5.44 | -0.66% | 748,799 | 0.30 |
| Sep 28, 2026 | 5.65 | 5.68 | 5.27 | 5.48 | 5.48 | -1.44% | 917,018 | 0.37 |
| Sep 25, 2026 | 5.70 | 5.80 | 5.35 | 5.56 | 5.56 | -1.07% | 914,323 | 0.37 |
| Sep 24, 2026 | 6.07 | 6.12 | 5.56 | 5.62 | 5.62 | -4.75% | 2,175,984 | 0.88 |
| Sep 23, 2026 | 5.60 | 5.99 | 5.32 | 5.90 | 5.90 | +12.17% | 3,161,839 | 1.31 |
| Sep 22, 2026 | 5.16 | 5.30 | 5.11 | 5.26 | 5.26 | +3.14% | 791,831 | 0.33 |
| Sep 21, 2026 | 5.03 | 5.24 | 4.96 | 5.10 | 5.10 | +3.62% | 999,677 | 0.41 |
| Sep 18, 2026 | 4.73 | 5.14 | 4.68 | 4.92 | 4.92 | +2.97% | 1,359,274 | 0.56 |
| Sep 17, 2026 | 4.87 | 4.87 | 4.68 | 4.78 | 4.78 | -0.42% | 729,025 | 0.30 |
| Sep 16, 2026 | 4.63 | 4.85 | 4.44 | 4.80 | 4.80 | +3.67% | 1,223,725 | 0.50 |
| Sep 15, 2026 | 4.77 | 4.93 | 4.36 | 4.63 | 4.63 | -1.84% | 1,352,951 | 0.56 |
| Sep 14, 2026 | 4.80 | 4.84 | 4.70 | 4.72 | 4.72 | -2.68% | 851,781 | 0.35 |
| Sep 11, 2026 | 4.71 | 4.94 | 4.60 | 4.85 | 4.85 | +4.24% | 933,181 | 0.38 |
| Sep 10, 2026 | 4.43 | 4.77 | 4.26 | 4.65 | 4.65 | +0.43% | 2,087,359 | 0.86 |
| Sep 09, 2026 | 5.03 | 5.21 | 4.63 | 4.63 | 4.63 | -7.77% | 3,001,114 | 1.26 |
| Sep 08, 2026 | 5.02 | 5.25 | 4.63 | 5.02 | 5.02 | 0.00% | 3,160,738 | 1.34 |
| Sep 07, 2026 | 5.46 | 5.73 | 4.91 | 5.02 | 5.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.46 | 5.73 | 4.91 | 5.02 | 5.02 | -9.71% | 4,323,732 | 1.82 |
| Sep 03, 2026 | 5.27 | 5.70 | 5.26 | 5.56 | 5.56 | +7.54% | 2,362,809 | 1.00 |
