Netlist, Inc. (NLST)
OTCMKTS · Delayed Price · Currency is USD
1.030
0.00 (0.00%)
Jan 15, 2026, 11:11 AM EST
Netlist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | - | 0.97% | 183,936 |
| Jan 14, 2026 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 2.59% | 1,256,951 |
| Jan 13, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 4.66% | 780,940 |
| Jan 12, 2026 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 2.60% | 680,885 |
| Jan 9, 2026 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -2.60% | 1,054,132 |
| Jan 8, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.31% | 988,068 |
| Jan 7, 2026 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 5.68% | 1,171,037 |
| Jan 6, 2026 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -2.32% | 1,111,505 |
| Jan 5, 2026 | 1.00 | 1.04 | 0.94 | 0.95 | 0.95 | -3.98% | 2,066,940 |
| Jan 2, 2026 | 0.90 | 1.00 | 0.88 | 0.99 | 0.99 | 11.54% | 1,164,424 |
| Dec 31, 2025 | 0.93 | 0.98 | 0.88 | 0.89 | 0.89 | -4.11% | 920,687 |
| Dec 30, 2025 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 4.16% | 2,075,609 |
| Dec 29, 2025 | 0.88 | 0.90 | 0.83 | 0.89 | 0.89 | 2.30% | 894,853 |
| Dec 26, 2025 | 0.87 | 0.88 | 0.82 | 0.87 | 0.87 | 0.46% | 757,988 |
| Dec 24, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.29% | 155,016 |
| Dec 23, 2025 | 0.84 | 0.87 | 0.81 | 0.86 | 0.86 | 0.73% | 398,322 |
| Dec 22, 2025 | 0.78 | 0.86 | 0.78 | 0.85 | 0.85 | 3.54% | 982,900 |
| Dec 19, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -0.73% | 270,485 |
| Dec 18, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.08% | 487,946 |
| Dec 17, 2025 | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | 6.89% | 305,737 |
| Dec 16, 2025 | 0.82 | 0.87 | 0.75 | 0.78 | 0.78 | -5.55% | 1,227,603 |
| Dec 15, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 4.67% | 658,054 |
| Dec 12, 2025 | 0.79 | 0.84 | 0.78 | 0.79 | 0.79 | 1.02% | 1,775,489 |
| Dec 11, 2025 | 0.73 | 0.79 | 0.70 | 0.78 | 0.78 | 13.30% | 1,288,399 |
| Dec 10, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -0.98% | 449,562 |
| Dec 9, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 0.29% | 955,738 |
| Dec 8, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -3.81% | 517,577 |
| Dec 5, 2025 | 0.76 | 0.77 | 0.69 | 0.72 | 0.72 | -4.92% | 1,083,906 |
| Dec 4, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | 2.69% | 654,193 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -0.28% | 566,485 |
| Dec 2, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | 0.74 | -3.50% | 1,801,967 |
| Dec 1, 2025 | 0.63 | 0.77 | 0.63 | 0.77 | 0.77 | 22.45% | 4,346,070 |
| Nov 28, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.15% | 338,631 |
| Nov 26, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 5.62% | 560,844 |
| Nov 25, 2025 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | 0.25% | 639,490 |
| Nov 24, 2025 | 0.54 | 0.62 | 0.54 | 0.60 | 0.60 | 5.04% | 702,336 |
| Nov 21, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | 5.76% | 1,019,589 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.50 | 0.54 | 0.54 | -6.88% | 1,005,486 |
| Nov 19, 2025 | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | 1.75% | 611,036 |
| Nov 18, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | 0.14% | 504,923 |
| Nov 17, 2025 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | 2.28% | 358,680 |
| Nov 14, 2025 | 0.59 | 0.60 | 0.45 | 0.56 | 0.56 | -5.05% | 1,759,997 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -5.45% | 986,844 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 1.26% | 470,179 |
| Nov 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 467,382 |
| Nov 10, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.02% | 429,633 |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.02% | 303,689 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -2.07% | 542,487 |
| Nov 5, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 0.48% | 488,624 |
| Nov 4, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -2.48% | 749,713 |