Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.140 +0.104 (+10.04%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.040	1.160	1.000	1.140	666,503	+0.10(+10.04%)
Feb 06, 2026	1.020	1.040	0.9898	1.036	544,173	+0.05(+5.18%)
Feb 05, 2026	1.010	1.040	0.9600	0.9850	749,128	-0.06(-5.29%)
Feb 04, 2026	1.100	1.106	0.9701	1.040	1,378,442	-0.04(-4.10%)
Feb 03, 2026	1.180	1.180	1.060	1.085	1,133,679	-0.09(-7.31%)
Feb 02, 2026	1.180	1.240	1.150	1.170	610,965	-0.03(-2.50%)
Jan 30, 2026	1.224	1.230	1.160	1.200	505,574	+0.00(+0.00%)
Jan 29, 2026	1.200	1.280	1.189	1.200	896,399	+0.01(+0.84%)
Jan 28, 2026	1.180	1.220	1.150	1.190	540,631	+0.01(+0.95%)
Jan 27, 2026	1.200	1.270	1.120	1.179	1,465,611	-0.04(-2.94%)
Jan 26, 2026	1.300	1.320	1.200	1.214	1,020,389	-0.07(-5.12%)
Jan 23, 2026	1.228	1.310	1.180	1.280	1,331,099	+0.06(+4.92%)
Jan 22, 2026	1.120	1.230	1.110	1.220	969,812	+0.10(+8.93%)
Jan 21, 2026	1.170	1.190	1.050	1.120	1,410,837	-0.04(-3.28%)
Jan 20, 2026	1.250	1.260	1.150	1.158	1,816,914	-0.08(-6.16%)
Jan 16, 2026	1.130	1.240	1.120	1.234	2,726,771	+0.11(+10.18%)
Jan 15, 2026	1.040	1.200	1.020	1.120	2,465,872	+0.09(+8.74%)
Jan 14, 2026	1.030	1.040	0.9700	1.030	1,256,951	+0.03(+2.59%)
Jan 13, 2026	0.9550	1.020	0.9500	1.004	780,940	+0.04(+4.66%)
Jan 12, 2026	0.9500	0.9769	0.9290	0.9593	680,885	+0.02(+2.60%)
Jan 09, 2026	0.9655	0.9899	0.9210	0.9350	1,054,132	-0.02(-2.60%)
Jan 08, 2026	0.9900	0.9990	0.9500	0.9600	988,068	-0.02(-2.31%)
Jan 07, 2026	0.9450	0.9900	0.9410	0.9827	1,171,037	+0.05(+5.68%)
Jan 06, 2026	1.010	1.010	0.9100	0.9299	1,111,505	-0.02(-2.32%)
Jan 05, 2026	0.9998	1.040	0.9400	0.9520	2,066,940	-0.04(-3.98%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices