U.S. markets close in 5 hours 16 minutes

Netlist, Inc. (NLST)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.3575-0.0075 (-0.56%)
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20241.39001.39001.32001.35751.357548,660
01 may 20241.33001.38001.32001.37001.3700166,400
30 abr 20241.38001.39001.29001.36001.3600213,300
29 abr 20241.24001.38001.24001.34001.3400228,500
26 abr 20241.21001.30001.17001.27001.2700644,900
25 abr 20241.39001.44001.28001.31001.3100381,100
24 abr 20241.35001.40001.27001.38001.3800288,300
23 abr 20241.45001.46001.26001.42001.4200420,500
22 abr 20241.39001.46001.39001.44001.4400389,800
19 abr 20241.29001.40001.24001.39001.3900470,300
18 abr 20241.13001.27001.00001.27001.27001,606,500
17 abr 20241.24001.34001.24001.33001.3300174,000
16 abr 20241.28001.33001.23001.29001.2900216,200
15 abr 20241.22001.34001.19001.29001.2900404,500
12 abr 20241.27001.27001.20001.24001.2400346,500
11 abr 20241.29001.35001.21001.27001.270099,600
10 abr 20241.27001.31001.18001.30001.3000546,500
09 abr 20241.29001.37001.28001.34001.3400235,500
08 abr 20241.34001.44001.25001.29001.2900315,700
05 abr 20241.21001.38001.20001.33001.3300488,100
04 abr 20241.29001.32001.18001.23001.23001,294,900
03 abr 20241.38001.41001.25001.31001.3100742,900
02 abr 20241.36001.45001.35001.40001.4000698,000
01 abr 20241.58001.61001.38001.51001.5100929,500
28 mar 20241.63001.67001.56001.62001.6200209,400
27 mar 20241.63001.68001.60001.67001.6700242,300
26 mar 20241.55001.65001.55001.61001.6100196,200
25 mar 20241.67001.68001.56001.64001.6400578,100
22 mar 20241.64001.70001.60001.68001.6800238,300
21 mar 20241.61001.64001.58001.64001.6400279,500
20 mar 20241.65001.68001.62001.63001.6300117,000
19 mar 20241.62001.70001.61001.67001.6700160,600
18 mar 20241.75001.80001.58001.61001.6100411,300
15 mar 20241.81001.82001.68001.74001.7400357,500
14 mar 20241.70001.82001.70001.81001.8100178,600
13 mar 20241.75001.81001.66001.79001.7900309,600
12 mar 20241.52001.83001.52001.81001.8100451,600
11 mar 20241.55001.62001.55001.61001.6100305,100
08 mar 20241.57001.62001.53001.59001.5900299,100
07 mar 20241.63001.63001.52001.55001.5500684,100
06 mar 20241.53001.70001.53001.65001.6500545,000
05 mar 20241.56001.59001.53001.54001.5400267,900
04 mar 20241.57001.64001.56001.59001.5900268,700
01 mar 20241.59001.63001.57001.61001.6100174,500
29 feb 20241.62001.63001.55001.60001.6000208,900
28 feb 20241.58001.65001.53001.63001.6300265,900
27 feb 20241.64001.66001.57001.57001.5700229,400
26 feb 20241.59001.68001.59001.65001.6500286,300
23 feb 20241.53001.60001.50001.57001.5700178,800
22 feb 20241.57001.60001.52001.54001.5400255,400
21 feb 20241.52001.59001.52001.57001.5700282,100
20 feb 20241.67001.67001.52001.58001.5800476,900
16 feb 20241.56001.74001.56001.67001.6700519,900
15 feb 20241.50001.58001.50001.57001.5700227,100
14 feb 20241.45001.49001.36001.48001.4800312,900
13 feb 20241.39001.49001.38001.43001.4300523,100
12 feb 20241.61001.70001.27001.39001.39002,430,800
09 feb 20241.64001.74001.55001.65001.6500347,600
08 feb 20241.49001.57001.42001.55001.5500417,200
07 feb 20241.63001.71001.40001.50001.50001,090,900
06 feb 20241.58001.75001.55001.67001.6700481,500
05 feb 20241.80001.82001.64001.78001.7800605,900
02 feb 20241.76001.88001.76001.81001.8100145,800
01 feb 20241.86001.86001.77001.80001.8000171,200
31 ene 20241.86001.86001.75001.81001.8100288,800
30 ene 20241.84001.90001.80001.84001.8400345,000
29 ene 20241.99002.00001.80001.84001.8400308,000
26 ene 20241.90002.03001.89001.97001.9700499,100
25 ene 20241.85001.90001.77001.84001.8400230,200
24 ene 20241.85001.88001.77001.85001.8500372,500
23 ene 20241.85001.86001.72001.79001.7900414,600
22 ene 20241.90001.97001.87001.88001.8800249,900
19 ene 20242.10002.10001.83001.89001.89001,041,700
18 ene 20241.89002.19001.86002.02002.02001,446,500
17 ene 20241.95001.95001.86001.90001.9000389,200
16 ene 20242.02002.08001.92001.93001.9300625,000
12 ene 20241.94001.95001.71001.92001.9200401,600
11 ene 20241.88001.99001.81001.89001.8900469,200
10 ene 20241.75001.88001.71001.80001.8000427,500
09 ene 20241.81001.90001.75001.75001.7500830,300
08 ene 20241.97002.04001.82001.94001.9400664,200
05 ene 20242.01002.13001.96002.04002.0400583,100
04 ene 20242.06002.20001.86002.05002.05001,193,100
03 ene 20242.13002.33001.97002.00002.00001,697,400
02 ene 20241.98002.10001.91002.06002.06001,056,500
29 dic 20231.78001.94001.69001.88001.8800661,500
28 dic 20231.45001.88001.45001.73001.73001,211,800
27 dic 20231.40001.52001.35001.51001.5100504,600
26 dic 20231.41001.44001.22001.41001.4100539,100
22 dic 20231.31001.44001.30001.42001.4200675,300
21 dic 20231.26001.30001.23001.30001.3000372,900
20 dic 20231.22001.25001.20001.22001.2200397,400
19 dic 20231.19001.22001.16001.21001.2100723,900
18 dic 20231.20001.22001.17001.21001.2100442,000
15 dic 20231.17001.20001.16001.20001.2000417,600
14 dic 20231.18001.21001.16001.19001.1900415,900
13 dic 20231.20001.22001.16001.19001.1900538,300
12 dic 20231.21001.24001.20001.22001.2200317,400
11 dic 20231.21001.28001.19001.22001.2200558,100
08 dic 20231.21001.25001.21001.24001.2400284,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...