Netlist, Inc. - 0K6M.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.76	0.76	0.77	0.76	971
September 23, 2025	0.77	0.78	0.78	0.78	0.77	20,376
September 22, 2025	0.83	0.85	0.85	0.85	0.83	3,490
September 18, 2025	0.82	0.83	0.83	0.83	0.81	4,490
September 15, 2025	0.83	0.85	0.85	0.85	0.83	1,981
September 12, 2025	0.84	0.83	0.83	0.84	0.83	1,350
September 11, 2025	0.91	0.91	0.91	0.91	0.91	10,235
September 10, 2025	0.86	0.86	0.86	0.86	0.86	10,000
September 09, 2025	0.89	0.89	0.89	0.89	0.89	1,937
September 08, 2025	0.87	0.87	0.87	0.87	0.87	9,600
September 05, 2025	0.82	0.82	0.82	0.82	0.82	2,697
September 04, 2025	0.81	0.8	0.8	0.84	0.8	63,976
September 03, 2025	0.83	0.83	0.83	0.87	0.83	13,147
September 02, 2025	0.82	0.79	0.79	0.82	0.79	4,506
August 29, 2025	0.86	0.83	0.83	0.86	0.79	32,079
August 28, 2025	0.76	0.76	0.76	0.76	0.76	11,200
August 22, 2025	0.81	0.81	0.81	0.81	0.81	1,680
August 21, 2025	0.87	0.84	0.84	0.88	0.84	7,831
August 20, 2025	0.84	0.77	0.77	0.84	0.77	28,098
August 19, 2025	0.84	0.84	0.84	0.84	0.84	76,800
August 18, 2025	0.84	0.84	0.84	0.84	0.84	1,500
August 15, 2025	0.79	0.79	0.79	0.79	0.79	1,000
August 14, 2025	0.79	0.8	0.8	0.8	0.79	3,716
August 13, 2025	0.72	0.72	0.72	0.72	0.72	2,500
August 12, 2025	0.68	0.68	0.68	0.68	0.68	4,856
August 11, 2025	0.66	0.66	0.66	0.66	0.66	12,248
August 06, 2025	0.71	0.69	0.69	0.72	0.69	65,944
August 05, 2025	0.67	0.67	0.67	0.67	0.67	12,000
July 31, 2025	0.66	0.65	0.65	0.66	0.65	20,394
July 30, 2025	0.66	0.66	0.66	0.66	0.66	2,525
July 28, 2025	0.7	0.7	0.7	0.7	0.7	1,500
July 25, 2025	0.69	0.68	0.68	0.69	0.68	8,557
July 24, 2025	0.65	0.65	0.65	0.65	0.64	170,000
July 22, 2025	0.62	0.61	0.61	0.62	0.61	300
July 18, 2025	0.63	0.63	0.63	0.64	0.63	1,900
July 15, 2025	0.65	0.63	0.63	0.65	0.63	24,221
July 14, 2025	0.64	0.64	0.64	0.64	0.64	2,000
July 11, 2025	0.65	0.65	0.65	0.65	0.65	1,100
July 10, 2025	0.64	0.64	0.64	0.67	0.63	17,495
July 09, 2025	0.65	0.65	0.65	0.65	0.65	200
July 08, 2025	0.64	0.63	0.63	0.64	0.63	16,326
July 07, 2025	0.64	0.62	0.62	0.64	0.62	11,843
July 03, 2025	0.66	0.64	0.64	0.66	0.64	10,580
July 02, 2025	0.69	0.69	0.69	0.69	0.69	2,030
July 01, 2025	0.71	0.71	0.71	0.71	0.71	202,164
June 30, 2025	0.67	0.67	0.67	0.67	0.67	7,830
June 27, 2025	0.66	0.64	0.64	0.66	0.64	28,997
June 25, 2025	0.68	0.66	0.66	0.7	0.66	52,762
June 24, 2025	0.77	0.65	0.65	0.77	0.63	27,330
June 20, 2025	0.8	0.99	0.99	0.99	0.78	33,331
June 11, 2025	0.69	0.69	0.69	0.69	0.69	2,000
June 10, 2025	0.71	0.71	0.71	0.71	0.71	18,000
June 06, 2025	0.72	0.72	0.72	0.72	0.72	110
May 30, 2025	0.74	0.75	0.75	0.75	0.74	10,470

Netlist, Inc. (0K6M.L) LSE