OTC:NLST | Historical Stock Price | NETLIST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-11 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.27$0.69$1.77$4.53$11.622006-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$0.74$0.74190,900
2012-12-28$0.75$0.75105,300
2012-12-27$0.74$0.74174,300
2012-12-26$0.75$0.75140,500
2012-12-24$0.83$0.8314,400
2012-12-21$0.85$0.85106,100
2012-12-20$0.90$0.90124,800
2012-12-19$0.89$0.89136,200
2012-12-18$0.91$0.9140,700
2012-12-17$0.91$0.9171,900
2012-12-14$0.91$0.91152,000
2012-12-13$0.94$0.94174,900
2012-12-12$0.98$0.98162,200
2012-12-11$1.01$1.01461,700
2012-12-10$1.04$1.041,535,200
2012-12-07$0.92$0.92291,600
2012-12-06$0.79$0.7940,500
2012-12-05$0.80$0.8061,100
2012-12-04$0.77$0.7788,200
2012-12-03$0.82$0.8218,200
2012-11-30$0.78$0.7845,500
2012-11-29$0.81$0.8123,500
2012-11-28$0.81$0.8145,600
2012-11-27$0.80$0.80103,900
2012-11-26$0.74$0.7464,800
2012-11-23$0.73$0.73102,400
2012-11-21$0.71$0.71110,500
2012-11-20$0.68$0.68196,100
2012-11-19$0.69$0.69129,700
2012-11-16$0.74$0.7483,700
2012-11-15$0.70$0.70199,600
2012-11-14$0.68$0.68801,400
2012-11-13$0.91$0.91543,900
2012-11-12$1.00$1.00124,000
2012-11-09$1.00$1.00309,100
2012-11-08$1.02$1.02122,600
2012-11-07$1.04$1.04111,000
2012-11-06$1.08$1.08152,600
2012-11-05$1.15$1.1530,900
2012-11-02$1.16$1.16222,400
2012-11-01$1.16$1.16162,100
2012-10-31$1.10$1.1062,100
2012-10-26$1.11$1.1134,200
2012-10-25$1.11$1.1153,500
2012-10-24$1.14$1.1444,300
2012-10-23$1.12$1.12211,400
2012-10-22$1.07$1.07310,300
2012-10-19$1.13$1.1375,500
2012-10-18$1.20$1.2059,200
2012-10-17$1.21$1.2181,700
2012-10-16$1.20$1.20242,700
2012-10-15$1.12$1.1290,800
2012-10-12$1.17$1.1758,500
2012-10-11$1.17$1.17238,800
2012-10-10$1.13$1.13127,000
2012-10-09$1.12$1.12204,200
2012-10-08$1.20$1.2057,900
2012-10-05$1.22$1.2293,700
2012-10-04$1.25$1.25102,600
2012-10-03$1.22$1.22212,000
2012-10-02$1.25$1.2534,900
2012-10-01$1.27$1.2741,800
2012-09-28$1.30$1.30110,400
2012-09-27$1.28$1.28188,800
2012-09-26$1.21$1.21120,700
2012-09-25$1.23$1.23209,700
2012-09-24$1.27$1.27223,900
2012-09-21$1.33$1.33220,600
2012-09-20$1.39$1.3996,400
2012-09-19$1.38$1.38155,700
2012-09-18$1.42$1.42256,600
2012-09-17$1.45$1.45764,000
2012-09-14$1.65$1.65155,200
2012-09-13$1.65$1.65241,000
2012-09-12$1.66$1.6667,700
2012-09-11$1.70$1.7069,800
2012-09-10$1.68$1.6855,200
2012-09-07$1.65$1.6555,700
2012-09-06$1.63$1.63124,200
2012-09-05$1.60$1.6030,800
2012-09-04$1.63$1.6398,300
2012-08-31$1.69$1.69149,900
2012-08-30$1.67$1.67108,700
2012-08-29$1.63$1.6330,100
2012-08-28$1.65$1.65136,100
2012-08-27$1.65$1.65263,600
2012-08-24$1.58$1.58375,600
2012-08-23$1.70$1.7074,500
2012-08-22$1.68$1.68133,700
2012-08-21$1.79$1.79864,300
2012-08-20$1.71$1.71233,700
2012-08-17$1.58$1.58329,200
2012-08-16$1.53$1.53293,400
2012-08-15$1.57$1.571,397,400
2012-08-14$1.90$1.901,054,500
2012-08-13$1.77$1.77242,400
2012-08-10$1.55$1.55177,600
2012-08-09$1.57$1.57178,500
2012-08-08$1.62$1.6272,700
2012-08-07$1.62$1.6262,600
2012-08-06$1.68$1.68112,600
2012-08-03$1.69$1.6981,100
2012-08-02$1.62$1.6269,700
2012-08-01$1.66$1.6675,700
2012-07-31$1.73$1.73102,700
2012-07-30$1.86$1.86493,900
2012-07-27$1.79$1.79189,900
2012-07-26$1.60$1.60145,400
2012-07-25$1.52$1.52102,300
2012-07-24$1.54$1.54172,700
2012-07-23$1.53$1.53421,100
2012-07-20$1.46$1.46340,700
2012-07-19$1.63$1.6379,700
2012-07-18$1.67$1.6769,000
2012-07-17$1.67$1.67115,000
2012-07-16$1.75$1.7560,500
2012-07-13$1.71$1.71520,400
2012-07-12$1.78$1.78416,900
2012-07-11$1.92$1.92108,800
2012-07-10$2.00$2.00233,700
2012-07-09$2.05$2.05219,800
2012-07-06$1.98$1.98605,900
2012-07-05$2.29$2.2935,200
2012-07-03$2.25$2.2536,600
2012-07-02$2.26$2.26174,500
2012-06-29$2.26$2.2647,800
2012-06-28$2.27$2.2741,800
2012-06-27$2.24$2.2459,000
2012-06-26$2.26$2.2638,400
2012-06-25$2.24$2.2464,100
2012-06-22$2.30$2.3059,400
2012-06-21$2.36$2.3675,100
2012-06-20$2.39$2.39123,900
2012-06-19$2.43$2.4381,400
2012-06-18$2.37$2.3787,200
2012-06-15$2.47$2.47187,500
2012-06-14$2.47$2.4756,800
2012-06-13$2.49$2.4934,100
2012-06-12$2.55$2.55188,200
2012-06-11$2.45$2.4593,400
2012-06-08$2.53$2.53171,100
2012-06-07$2.39$2.3939,800
2012-06-06$2.35$2.35185,000
2012-06-05$2.39$2.3938,100
2012-06-04$2.35$2.3589,100
2012-06-01$2.38$2.38317,200
2012-05-31$2.31$2.31214,200
2012-05-30$2.36$2.3691,800
2012-05-29$2.37$2.3775,400
2012-05-25$2.36$2.3698,200
2012-05-24$2.42$2.42125,400
2012-05-23$2.44$2.44112,400
2012-05-22$2.48$2.48227,400
2012-05-21$2.42$2.42151,300
2012-05-18$2.34$2.34311,000
2012-05-17$2.48$2.48284,000
2012-05-16$2.57$2.571,719,100
2012-05-15$2.19$2.19386,100
2012-05-14$2.22$2.22127,000
2012-05-11$2.22$2.22179,800
2012-05-10$2.19$2.19128,000
2012-05-09$2.20$2.20230,900
2012-05-08$2.31$2.31389,500
2012-05-07$2.49$2.49246,000
2012-05-04$2.48$2.48378,900
2012-05-03$2.59$2.59114,100
2012-05-02$2.58$2.58280,000
2012-05-01$2.63$2.63311,300
2012-04-30$2.50$2.50649,700
2012-04-27$2.70$2.70255,000
2012-04-26$2.86$2.86139,900
2012-04-25$2.77$2.77176,600
2012-04-24$2.82$2.8280,800
2012-04-23$2.82$2.8294,200
2012-04-20$2.95$2.9547,100
2012-04-19$2.97$2.9774,800
2012-04-18$2.95$2.95103,300
2012-04-17$3.02$3.02228,400
2012-04-16$2.97$2.9795,000
2012-04-13$3.02$3.02170,500
2012-04-12$3.03$3.03211,900
2012-04-11$3.02$3.02178,000
2012-04-10$3.08$3.08187,900
2012-04-09$3.07$3.07430,800
2012-04-05$3.15$3.15159,500
2012-04-04$3.25$3.25513,500
2012-04-03$3.34$3.34405,600
2012-04-02$3.49$3.49351,300
2012-03-30$3.54$3.541,240,800
2012-03-29$3.59$3.59178,900
2012-03-28$3.60$3.601,300,800
2012-03-27$3.52$3.52486,800
2012-03-26$3.49$3.49273,400
2012-03-23$3.57$3.57220,900
2012-03-22$3.55$3.55219,700
2012-03-21$3.67$3.67466,500
2012-03-20$3.50$3.50243,400
2012-03-19$3.44$3.44111,500
2012-03-16$3.50$3.50163,600
2012-03-15$3.50$3.50222,000
2012-03-14$3.53$3.53172,800
2012-03-13$3.47$3.47451,800
2012-03-12$3.62$3.62262,000
2012-03-09$3.63$3.63293,500
2012-03-08$3.54$3.54187,000
2012-03-07$3.48$3.48219,800
2012-03-06$3.60$3.60453,500
2012-03-05$3.42$3.42346,000
2012-03-02$3.56$3.56426,500
2012-03-01$3.39$3.39432,700
2012-02-29$3.48$3.481,109,400
2012-02-28$3.75$3.75887,000
2012-02-27$3.59$3.59488,400
2012-02-24$3.28$3.28624,000
2012-02-23$3.43$3.43500,500
2012-02-22$3.54$3.54282,200
2012-02-21$3.66$3.66294,000
2012-02-17$3.66$3.66256,200
2012-02-16$3.75$3.75230,300
2012-02-15$3.76$3.76241,600
2012-02-14$3.83$3.83459,300
2012-02-13$3.97$3.97422,800
2012-02-10$3.74$3.74731,700
2012-02-09$4.02$4.02818,200
2012-02-08$4.13$4.13939,800
2012-02-07$4.05$4.052,480,700
2012-02-06$3.76$3.76848,800
2012-02-03$3.43$3.43841,700
2012-02-02$3.21$3.21351,700
2012-02-01$3.19$3.19402,000
2012-01-31$3.24$3.24212,300
2012-01-30$3.30$3.30529,100
2012-01-27$3.30$3.301,722,800
2012-01-26$3.44$3.44423,700
2012-01-25$3.35$3.35674,500
2012-01-24$3.50$3.50909,900
2012-01-23$3.30$3.301,004,800
2012-01-20$2.98$2.98179,600
2012-01-19$2.88$2.88180,600
2012-01-18$2.90$2.90181,500
2012-01-17$2.78$2.78186,000
2012-01-13$2.83$2.83113,800
2012-01-12$2.92$2.92161,400
2012-01-11$2.93$2.93244,700
2012-01-10$3.03$3.03182,400
2012-01-09$3.09$3.09239,300
2012-01-06$3.00$3.00602,200
2012-01-05$2.90$2.90474,600
2012-01-04$2.78$2.78979,800
2012-01-03$2.46$2.46312,200