Netlist, Inc. NLST
5.05 USD -0.67 (-11.71%)
As ofNov 13, 2026, 3:59 PM EST
5.03 Day range 5.71
0.54 52-week range 6.99
- YTD
- +467.42%
- 1 year
- +755.93%
NLST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.71 | 5.71 | 5.03 | 5.05 | -0.69 | -12.02% | 1,416,252 |
| Nov 12, 2026 | 5.85 | 5.85 | 5.56 | 5.74 | -0.25 | -4.17% | 1,317,900 |
| Nov 11, 2026 | 6.36 | 6.37 | 5.80 | 5.99 | -0.44 | -6.84% | 2,335,700 |
| Nov 10, 2026 | 6.38 | 6.46 | 6.01 | 6.43 | +0.17 | +2.72% | 1,293,700 |
| Nov 9, 2026 | 5.73 | 6.30 | 5.70 | 6.26 | +0.56 | +9.82% | 1,667,800 |
| Nov 6, 2026 | 5.40 | 5.77 | 5.27 | 5.70 | +0.50 | +9.62% | 1,241,700 |
| Nov 5, 2026 | 5.99 | 6.00 | 5.00 | 5.20 | -0.79 | -13.19% | 3,247,200 |
| Nov 4, 2026 | 6.10 | 6.16 | 5.84 | 5.99 | -0.23 | -3.70% | 1,371,400 |
| Nov 3, 2026 | 6.43 | 6.55 | 6.20 | 6.22 | -0.12 | -1.89% | 766,000 |
| Nov 2, 2026 | 6.22 | 6.38 | 6.15 | 6.34 | +0.02 | +0.32% | 1,093,100 |
| Oct 30, 2026 | 6.80 | 6.81 | 6.11 | 6.32 | -0.58 | -8.41% | 2,493,200 |
| Oct 29, 2026 | 6.98 | 7.02 | 6.77 | 6.90 | -0.09 | -1.29% | 1,271,300 |
| Oct 28, 2026 | 6.68 | 7.03 | 6.67 | 6.99 | +0.36 | +5.43% | 2,578,400 |
| Oct 27, 2026 | 6.55 | 6.75 | 6.53 | 6.63 | +0.19 | +2.95% | 1,914,000 |
| Oct 26, 2026 | 5.80 | 6.49 | 5.66 | 6.44 | +0.58 | +9.90% | 3,187,900 |
| Oct 23, 2026 | 5.81 | 5.98 | 5.77 | 5.86 | +0.05 | +0.86% | 499,700 |
| Oct 22, 2026 | 6.03 | 6.08 | 5.75 | 5.81 | -0.33 | -5.37% | 1,167,300 |
| Oct 21, 2026 | 5.89 | 6.28 | 5.87 | 6.14 | +0.28 | +4.78% | 1,103,700 |
| Oct 20, 2026 | 5.96 | 6.08 | 5.80 | 5.86 | -0.09 | -1.51% | 673,600 |
| Oct 19, 2026 | 5.77 | 6.01 | 5.70 | 5.95 | +0.21 | +3.66% | 703,200 |
| Oct 16, 2026 | 5.99 | 6.10 | 5.70 | 5.74 | -0.17 | -2.88% | 650,900 |
| Oct 15, 2026 | 5.68 | 6.04 | 5.54 | 5.91 | +0.15 | +2.60% | 1,108,600 |
| Oct 14, 2026 | 6.10 | 6.10 | 5.68 | 5.76 | -0.45 | -7.25% | 1,331,800 |
| Oct 13, 2026 | 5.77 | 6.28 | 5.60 | 6.21 | +0.13 | +2.14% | 1,624,800 |
| Oct 12, 2026 | 6.30 | 6.34 | 5.85 | 6.08 | -0.26 | -4.10% | 1,733,200 |
| Oct 9, 2026 | 6.50 | 6.62 | 6.30 | 6.34 | -0.08 | -1.25% | 1,011,800 |
| Oct 8, 2026 | 6.98 | 7.10 | 6.27 | 6.42 | -0.53 | -7.63% | 3,321,000 |
| Oct 7, 2026 | 6.82 | 7.12 | 6.43 | 6.95 | +0.29 | +4.35% | 5,650,100 |
| Oct 6, 2026 | 6.68 | 6.85 | 6.14 | 6.66 | +1.01 | +17.88% | 6,902,500 |
| Oct 5, 2026 | 5.64 | 5.73 | 5.45 | 5.65 | -0.01 | -0.18% | 859,600 |
| Oct 2, 2026 | 5.68 | 5.75 | 5.59 | 5.66 | -0.02 | -0.35% | 754,700 |
| Oct 1, 2026 | 5.75 | 5.92 | 5.59 | 5.68 | -0.07 | -1.22% | 1,187,300 |
| Sep 30, 2026 | 5.48 | 5.80 | 5.46 | 5.75 | +0.31 | +5.70% | 865,800 |
| Sep 29, 2026 | 5.50 | 5.61 | 5.37 | 5.44 | -0.04 | -0.73% | 748,800 |
| Sep 28, 2026 | 5.65 | 5.68 | 5.27 | 5.48 | -0.08 | -1.44% | 917,000 |
| Sep 25, 2026 | 5.70 | 5.80 | 5.35 | 5.56 | -0.06 | -1.07% | 914,300 |
| Sep 24, 2026 | 6.07 | 6.12 | 5.56 | 5.62 | -0.28 | -4.75% | 2,176,000 |
| Sep 23, 2026 | 5.60 | 5.99 | 5.32 | 5.90 | +0.64 | +12.17% | 3,161,800 |
| Sep 22, 2026 | 5.16 | 5.30 | 5.11 | 5.26 | +0.16 | +3.14% | 791,800 |
| Sep 21, 2026 | 5.03 | 5.24 | 4.96 | 5.10 | +0.18 | +3.66% | 999,700 |
| Sep 18, 2026 | 4.73 | 5.14 | 4.68 | 4.92 | +0.14 | +2.93% | 1,359,300 |
| Sep 17, 2026 | 4.87 | 4.87 | 4.68 | 4.78 | -0.02 | -0.42% | 729,000 |
| Sep 16, 2026 | 4.63 | 4.85 | 4.44 | 4.80 | +0.17 | +3.67% | 1,223,700 |
| Sep 15, 2026 | 4.77 | 4.93 | 4.36 | 4.63 | -0.09 | -1.91% | 1,353,000 |
| Sep 14, 2026 | 4.80 | 4.84 | 4.70 | 4.72 | -0.13 | -2.68% | 851,800 |
| Sep 11, 2026 | 4.71 | 4.94 | 4.60 | 4.85 | +0.20 | +4.30% | 933,200 |
| Sep 10, 2026 | 4.43 | 4.77 | 4.26 | 4.65 | +0.02 | +0.43% | 2,087,400 |
| Sep 9, 2026 | 5.03 | 5.21 | 4.63 | 4.63 | -0.39 | -7.77% | 3,001,100 |
| Sep 8, 2026 | 5.02 | 5.25 | 4.63 | 5.02 | 0.00 | 0.00% | 3,160,700 |
| Sep 4, 2026 | 5.46 | 5.73 | 4.91 | 5.02 | -0.54 | -9.71% | 4,323,700 |
| Sep 3, 2026 | 5.27 | 5.70 | 5.26 | 5.56 | +0.39 | +7.54% | 2,362,800 |
| Sep 2, 2026 | 6.65 | 6.81 | 4.85 | 5.17 | -1.48 | -22.26% | 13,610,200 |
| Sep 1, 2026 | 6.98 | 6.98 | 6.51 | 6.65 | -0.17 | -2.49% | 2,008,200 |
| Aug 31, 2026 | 6.70 | 6.99 | 6.66 | 6.82 | +0.19 | +2.87% | 4,082,200 |
| Aug 28, 2026 | 6.20 | 6.64 | 6.16 | 6.63 | +0.55 | +9.05% | 3,281,200 |
| Aug 27, 2026 | 5.85 | 6.44 | 5.81 | 6.08 | +0.35 | +6.11% | 3,703,100 |
| Aug 26, 2026 | 5.10 | 5.94 | 4.95 | 5.73 | +0.61 | +11.91% | 1,705,900 |
| Aug 25, 2026 | 5.13 | 5.33 | 5.04 | 5.12 | +0.01 | +0.20% | 970,600 |
| Aug 24, 2026 | 4.94 | 5.18 | 4.52 | 5.11 | +0.04 | +0.79% | 3,419,200 |
| Aug 21, 2026 | 5.35 | 5.49 | 4.98 | 5.07 | -0.26 | -4.88% | 2,884,100 |
| Aug 20, 2026 | 6.13 | 6.15 | 5.08 | 5.33 | -0.81 | -13.19% | 5,160,500 |
| Aug 19, 2026 | 6.40 | 6.63 | 5.90 | 6.14 | -0.26 | -4.06% | 2,759,700 |
| Aug 18, 2026 | 6.14 | 6.44 | 5.42 | 6.40 | +0.37 | +6.14% | 4,547,200 |
| Aug 17, 2026 | 6.14 | 7.00 | 5.63 | 6.03 | +0.15 | +2.55% | 11,872,900 |
| Aug 14, 2026 | 5.06 | 5.98 | 5.06 | 5.88 | +0.92 | +18.55% | 4,562,200 |
65 days, newest first. Daily bars as drawn on the NLST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.