If you invested $1000 in Netlist, Inc. (0K6M.L) since IPO date, it would be worth $15,932.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $972.41, while $1000 invested 1 year ago would be worth $6,198.48. This corresponds to total returns of 1,493.22%, -2.76%, 519.85%, respectively, with annualized returns of 37.5%, -0.56%, 519.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.66 | 5.64 | 5.64 | 5.7 | 5.56 | 21,372 |
| October 01, 2026 | 5.75 | 5.79 | 5.79 | 5.92 | 5.6 | 20,114 |
| September 30, 2026 | 5.47 | 5.68 | 5.68 | 5.77 | 5.47 | 20,015 |
| September 29, 2026 | 5.5 | 5.44 | 5.44 | 5.61 | 5.38 | 3,148 |
| September 28, 2026 | 5.54 | 5.38 | 5.38 | 5.65 | 5.27 | 22,994 |
| September 25, 2026 | 5.73 | 5.56 | 5.56 | 5.8 | 5.36 | 46,071 |
| September 24, 2026 | 6.08 | 5.68 | 5.68 | 6.12 | 5.58 | 53,495 |
| September 23, 2026 | 5.27 | 5.94 | 5.94 | 5.98 | 5.27 | 85,089 |
| September 22, 2026 | 5.11 | 5.25 | 5.25 | 5.25 | 5.11 | 29,509 |
| September 21, 2026 | 4.95 | 5.06 | 5.06 | 5.23 | 4.93 | 13,939 |
| September 18, 2026 | 4.77 | 5.07 | 5.07 | 5.15 | 4.69 | 28,482 |
| September 17, 2026 | 4.75 | 4.74 | 4.74 | 4.87 | 4.69 | 69,460 |
| September 16, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.44 | 14,566 |
| September 15, 2026 | 4.7 | 4.59 | 4.59 | 4.92 | 4.37 | 36,647 |
| September 11, 2026 | 4.77 | 4.85 | 4.85 | 4.91 | 4.63 | 28,359 |
| September 10, 2026 | 4.65 | 4.73 | 4.73 | 4.74 | 4.3 | 83,587 |
| September 09, 2026 | 5.15 | 4.82 | 4.82 | 5.21 | 4.65 | 59,504 |
| September 08, 2026 | 5.09 | 4.92 | 4.92 | 5.09 | 4.63 | 72,079 |
| September 04, 2026 | 5.59 | 4.93 | 4.93 | 5.73 | 4.93 | 75,957 |
| September 03, 2026 | 5.2 | 5.64 | 5.64 | 5.7 | 5.16 | 48,106 |
| September 02, 2026 | 6.7 | 5.39 | 5.39 | 6.79 | 4.86 | 288,729 |
| September 01, 2026 | 6.84 | 6.79 | 6.79 | 6.99 | 6.52 | 57,681 |
| August 28, 2026 | 6.11 | 6.41 | 6.41 | 6.45 | 6.09 | 59,967 |
| August 27, 2026 | 5.9 | 6.28 | 6.28 | 6.42 | 5.73 | 145,366 |
| August 26, 2026 | 5.11 | 5.45 | 5.45 | 5.46 | 4.97 | 70,884 |
| August 25, 2026 | 5.08 | 5.18 | 5.18 | 5.32 | 5.08 | 36,261 |
| August 24, 2026 | 5.1 | 5.02 | 5.02 | 5.22 | 4.53 | 77,255 |
| August 21, 2026 | 5.38 | 5.12 | 5.12 | 5.45 | 5 | 50,279 |
| August 20, 2026 | 6.19 | 5.5 | 5.5 | 6.24 | 5.1 | 208,580 |
| August 19, 2026 | 6.44 | 5.99 | 5.99 | 6.63 | 5.97 | 95,347 |
| August 18, 2026 | 6.04 | 6.23 | 6.23 | 6.35 | 5.42 | 144,214 |
| August 17, 2026 | 6.05 | 5.94 | 5.94 | 6.93 | 5.9 | 308,264 |
| August 14, 2026 | 5.01 | 5.75 | 5.75 | 5.84 | 4.96 | 82,940 |
| August 13, 2026 | 4.94 | 4.94 | 4.94 | 5.2 | 4.78 | 100,701 |
| August 12, 2026 | 4.33 | 4.93 | 4.93 | 4.93 | 4.29 | 141,249 |
| August 11, 2026 | 4.01 | 4.15 | 4.15 | 4.27 | 3.92 | 30,894 |
| August 10, 2026 | 4 | 4 | 4 | 4.12 | 3.97 | 71,845 |
| August 07, 2026 | 3.85 | 3.96 | 3.96 | 4.01 | 3.81 | 27,375 |
| August 06, 2026 | 4.1 | 3.82 | 3.82 | 4.25 | 3.7 | 108,779 |
| August 05, 2026 | 2.61 | 3.66 | 3.66 | 3.7 | 2.61 | 261,017 |
| August 04, 2026 | 2.33 | 2.37 | 2.37 | 2.4 | 2.32 | 5,678 |
| August 03, 2026 | 2.3 | 2.37 | 2.37 | 2.4 | 2.3 | 21,272 |
| July 31, 2026 | 2.4 | 2.38 | 2.38 | 2.46 | 2.37 | 31,467 |
| July 30, 2026 | 2.45 | 2.44 | 2.44 | 2.56 | 2.43 | 20,050 |
| July 29, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.35 | 34,742 |
| July 28, 2026 | 2.41 | 2.4 | 2.4 | 2.44 | 2.13 | 56,586 |
| July 27, 2026 | 2.5 | 2.4 | 2.4 | 2.51 | 2.33 | 19,311 |
| July 24, 2026 | 2.41 | 2.47 | 2.47 | 2.52 | 2.39 | 6,726 |
| July 23, 2026 | 2.55 | 2.42 | 2.42 | 2.59 | 2.35 | 32,322 |
| July 22, 2026 | 2.48 | 2.48 | 2.48 | 2.5 | 2.42 | 19,875 |
| July 21, 2026 | 2.5 | 2.41 | 2.41 | 2.58 | 2.41 | 8,890 |
| July 20, 2026 | 2.62 | 2.48 | 2.48 | 2.66 | 2.48 | 46,350 |
| July 17, 2026 | 2.75 | 2.64 | 2.64 | 2.83 | 2.57 | 34,710 |
| July 16, 2026 | 2.69 | 2.68 | 2.68 | 2.79 | 2.65 | 10,954 |
| July 15, 2026 | 2.57 | 2.56 | 2.56 | 2.7 | 2.5 | 39,844 |
| July 14, 2026 | 2.81 | 2.62 | 2.62 | 2.81 | 2.61 | 47,304 |
| July 13, 2026 | 2.87 | 2.81 | 2.81 | 2.98 | 2.8 | 9,435 |
| July 10, 2026 | 2.95 | 2.85 | 2.85 | 2.95 | 2.8 | 20,651 |
| July 09, 2026 | 2.85 | 3 | 3 | 3.05 | 2.85 | 11,072 |
| July 08, 2026 | 2.87 | 2.85 | 2.85 | 2.9 | 2.8 | 31,992 |