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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	0.74	0.72	0.72	0.74	0.72	18,200
May 23, 2025	0.75	0.75	0.75	0.75	0.75	5,828
May 22, 2025	0.78	0.78	0.78	0.78	0.78	6,000
May 21, 2025	0.75	0.78	0.78	0.78	0.75	26,040
May 20, 2025	0.71	0.74	0.74	0.74	0.71	54,891
May 19, 2025	0.71	0.71	0.71	0.71	0.71	300
May 15, 2025	0.76	0.73	0.73	0.76	0.68	34,173
May 14, 2025	0.8	0.73	0.73	0.8	0.72	7,552
May 13, 2025	0.81	0.81	0.81	0.81	0.81	2,670
May 09, 2025	0.84	0.82	0.82	0.84	0.82	8,270

Netlist, Inc. (0K6M.L) LSE