Italia markets close in 6 hours 47 minutes

Netlist, Inc. (NLST)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,3100-0,0100 (-0,76%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,33001,37001,30001,31001,3100143.009
02 mag 20241,39001,39001,31001,32001,3200167.700
01 mag 20241,33001,38001,32001,37001,3700166.400
30 apr 20241,38001,39001,29001,36001,3600213.300
29 apr 20241,24001,38001,24001,34001,3400228.500
26 apr 20241,21001,30001,17001,27001,2700644.900
25 apr 20241,39001,44001,28001,31001,3100381.100
24 apr 20241,35001,40001,27001,38001,3800288.300
23 apr 20241,45001,46001,26001,42001,4200420.500
22 apr 20241,39001,46001,39001,44001,4400389.800
19 apr 20241,29001,40001,24001,39001,3900470.300
18 apr 20241,13001,27001,00001,27001,27001.606.500
17 apr 20241,24001,34001,24001,33001,3300174.000
16 apr 20241,28001,33001,23001,29001,2900216.200
15 apr 20241,22001,34001,19001,29001,2900404.500
12 apr 20241,27001,27001,20001,24001,2400346.500
11 apr 20241,29001,35001,21001,27001,270099.600
10 apr 20241,27001,31001,18001,30001,3000546.500
09 apr 20241,29001,37001,28001,34001,3400235.500
08 apr 20241,34001,44001,25001,29001,2900315.700
05 apr 20241,21001,38001,20001,33001,3300488.100
04 apr 20241,29001,32001,18001,23001,23001.294.900
03 apr 20241,38001,41001,25001,31001,3100742.900
02 apr 20241,36001,45001,35001,40001,4000698.000
01 apr 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 gen 20241,86001,86001,75001,81001,8100288.800
30 gen 20241,84001,90001,80001,84001,8400345.000
29 gen 20241,99002,00001,80001,84001,8400308.000
26 gen 20241,90002,03001,89001,97001,9700499.100
25 gen 20241,85001,90001,77001,84001,8400230.200
24 gen 20241,85001,88001,77001,85001,8500372.500
23 gen 20241,85001,86001,72001,79001,7900414.600
22 gen 20241,90001,97001,87001,88001,8800249.900
19 gen 20242,10002,10001,83001,89001,89001.041.700
18 gen 20241,89002,19001,86002,02002,02001.446.500
17 gen 20241,95001,95001,86001,90001,9000389.200
16 gen 20242,02002,08001,92001,93001,9300625.000
12 gen 20241,94001,95001,71001,92001,9200401.600
11 gen 20241,88001,99001,81001,89001,8900469.200
10 gen 20241,75001,88001,71001,80001,8000427.500
09 gen 20241,81001,90001,75001,75001,7500830.300
08 gen 20241,97002,04001,82001,94001,9400664.200
05 gen 20242,01002,13001,96002,04002,0400583.100
04 gen 20242,06002,20001,86002,05002,05001.193.100
03 gen 20242,13002,33001,97002,00002,00001.697.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...