Mercados españoles abiertos en 3 hrs 53 min

Netlist, Inc. (NLST)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2800+0,0150 (+1,19%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,27001,28001,24001,28001,2800217.500
08 may 20241,30001,30001,22001,26001,2600211.600
07 may 20241,30001,30001,26001,29001,2900185.600
06 may 20241,31001,33001,26001,30001,3000388.500
03 may 20241,33001,37001,30001,31001,3100143.000
02 may 20241,39001,39001,31001,32001,3200167.700
01 may 20241,33001,38001,32001,37001,3700166.400
30 abr 20241,38001,39001,29001,36001,3600213.300
29 abr 20241,24001,38001,24001,34001,3400228.500
26 abr 20241,21001,30001,17001,27001,2700644.900
25 abr 20241,39001,44001,28001,31001,3100381.100
24 abr 20241,35001,40001,27001,38001,3800288.300
23 abr 20241,45001,46001,26001,42001,4200420.500
22 abr 20241,39001,46001,39001,44001,4400389.800
19 abr 20241,29001,40001,24001,39001,3900470.300
18 abr 20241,13001,27001,00001,27001,27001.606.500
17 abr 20241,24001,34001,24001,33001,3300174.000
16 abr 20241,28001,33001,23001,29001,2900216.200
15 abr 20241,22001,34001,19001,29001,2900404.500
12 abr 20241,27001,27001,20001,24001,2400346.500
11 abr 20241,29001,35001,21001,27001,270099.600
10 abr 20241,27001,31001,18001,30001,3000546.500
09 abr 20241,29001,37001,28001,34001,3400235.500
08 abr 20241,34001,44001,25001,29001,2900315.700
05 abr 20241,21001,38001,20001,33001,3300488.100
04 abr 20241,29001,32001,18001,23001,23001.294.900
03 abr 20241,38001,41001,25001,31001,3100742.900
02 abr 20241,36001,45001,35001,40001,4000698.000
01 abr 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 ene 20241,86001,86001,75001,81001,8100288.800
30 ene 20241,84001,90001,80001,84001,8400345.000
29 ene 20241,99002,00001,80001,84001,8400308.000
26 ene 20241,90002,03001,89001,97001,9700499.100
25 ene 20241,85001,90001,77001,84001,8400230.200
24 ene 20241,85001,88001,77001,85001,8500372.500
23 ene 20241,85001,86001,72001,79001,7900414.600
22 ene 20241,90001,97001,87001,88001,8800249.900
19 ene 20242,10002,10001,83001,89001,89001.041.700
18 ene 20241,89002,19001,86002,02002,02001.446.500
17 ene 20241,95001,95001,86001,90001,9000389.200
16 ene 20242,02002,08001,92001,93001,9300625.000
12 ene 20241,94001,95001,71001,92001,9200401.600
11 ene 20241,88001,99001,81001,89001,8900469.200
10 ene 20241,75001,88001,71001,80001,8000427.500
09 ene 20241,81001,90001,75001,75001,7500830.300
08 ene 20241,97002,04001,82001,94001,9400664.200
05 ene 20242,01002,13001,96002,04002,0400583.100
04 ene 20242,06002,20001,86002,05002,05001.193.100
03 ene 20242,13002,33001,97002,00002,00001.697.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...