Other OTC - Delayed Quote • USD
Netlist, Inc. (NLST)
As of 3:05 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2100 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 587,782 |
| Apr 25, 2024 | 1.3900 | 1.4400 | 1.2800 | 1.3100 | 1.3100 | 381,100 |
| Apr 24, 2024 | 1.3500 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 288,300 |
| Apr 23, 2024 | 1.4500 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 420,500 |
| Apr 22, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 389,800 |
| Apr 19, 2024 | 1.2900 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 470,300 |
| Apr 18, 2024 | 1.1300 | 1.2700 | 1.0000 | 1.2700 | 1.2700 | 1,606,500 |
| Apr 17, 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 174,000 |
| Apr 16, 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 216,200 |
| Apr 15, 2024 | 1.2200 | 1.3400 | 1.1900 | 1.2900 | 1.2900 | 404,500 |
| Apr 12, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 346,500 |
| Apr 11, 2024 | 1.2900 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 99,600 |
| Apr 10, 2024 | 1.2700 | 1.3100 | 1.1800 | 1.3000 | 1.3000 | 546,500 |
| Apr 9, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 235,500 |
| Apr 8, 2024 | 1.3400 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 315,700 |
| Apr 5, 2024 | 1.2100 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 488,100 |
| Apr 4, 2024 | 1.2900 | 1.3200 | 1.1800 | 1.2300 | 1.2300 | 1,294,900 |
| Apr 3, 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 742,900 |
| Apr 2, 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 698,000 |
| Apr 1, 2024 | 1.5800 | 1.6100 | 1.3800 | 1.5100 | 1.5100 | 929,500 |
| Mar 28, 2024 | 1.6300 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 209,400 |
| Mar 27, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 242,300 |
| Mar 26, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 196,200 |
| Mar 25, 2024 | 1.6700 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 578,100 |
| Mar 22, 2024 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 238,300 |
| Mar 21, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 279,500 |
| Mar 20, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 117,000 |
| Mar 19, 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 160,600 |
| Mar 18, 2024 | 1.7500 | 1.8000 | 1.5800 | 1.6100 | 1.6100 | 411,300 |
| Mar 15, 2024 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 357,500 |
| Mar 14, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 178,600 |
| Mar 13, 2024 | 1.7500 | 1.8100 | 1.6600 | 1.7900 | 1.7900 | 309,600 |
| Mar 12, 2024 | 1.5200 | 1.8300 | 1.5200 | 1.8100 | 1.8100 | 451,600 |
| Mar 11, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 305,100 |
| Mar 8, 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 299,100 |
| Mar 7, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 684,100 |
| Mar 6, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 545,000 |
| Mar 5, 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 267,900 |
| Mar 4, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 268,700 |
| Mar 1, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 174,500 |
| Feb 29, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 208,900 |
| Feb 28, 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 265,900 |
| Feb 27, 2024 | 1.6400 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 229,400 |
| Feb 26, 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 286,300 |
| Feb 23, 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 178,800 |
| Feb 22, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 255,400 |
| Feb 21, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 282,100 |
| Feb 20, 2024 | 1.6700 | 1.6700 | 1.5200 | 1.5800 | 1.5800 | 476,900 |
| Feb 16, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6700 | 1.6700 | 519,900 |
| Feb 15, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 227,100 |
| Feb 14, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 312,900 |
| Feb 13, 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 523,100 |
| Feb 12, 2024 | 1.6100 | 1.7000 | 1.2700 | 1.3900 | 1.3900 | 2,430,800 |
| Feb 9, 2024 | 1.6400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 347,600 |
| Feb 8, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 417,200 |
| Feb 7, 2024 | 1.6300 | 1.7100 | 1.4000 | 1.5000 | 1.5000 | 1,090,900 |
| Feb 6, 2024 | 1.5800 | 1.7500 | 1.5500 | 1.6700 | 1.6700 | 481,500 |
| Feb 5, 2024 | 1.8000 | 1.8200 | 1.6400 | 1.7800 | 1.7800 | 605,900 |
| Feb 2, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 145,800 |
| Feb 1, 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 171,200 |
| Jan 31, 2024 | 1.8600 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 288,800 |
| Jan 30, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 345,000 |
| Jan 29, 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 308,000 |
| Jan 26, 2024 | 1.9000 | 2.0300 | 1.8900 | 1.9700 | 1.9700 | 499,100 |
| Jan 25, 2024 | 1.8500 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 230,200 |
| Jan 24, 2024 | 1.8500 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 372,500 |
| Jan 23, 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 414,600 |
| Jan 22, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 249,900 |
| Jan 19, 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8900 | 1.8900 | 1,041,700 |
| Jan 18, 2024 | 1.8900 | 2.1900 | 1.8600 | 2.0200 | 2.0200 | 1,446,500 |
| Jan 17, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 389,200 |
| Jan 16, 2024 | 2.0200 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 625,000 |
| Jan 12, 2024 | 1.9400 | 1.9500 | 1.7100 | 1.9200 | 1.9200 | 401,600 |
| Jan 11, 2024 | 1.8800 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 469,200 |
| Jan 10, 2024 | 1.7500 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 427,500 |
| Jan 9, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 830,300 |
| Jan 8, 2024 | 1.9700 | 2.0400 | 1.8200 | 1.9400 | 1.9400 | 664,200 |
| Jan 5, 2024 | 2.0100 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 583,100 |
| Jan 4, 2024 | 2.0600 | 2.2000 | 1.8600 | 2.0500 | 2.0500 | 1,193,100 |
| Jan 3, 2024 | 2.1300 | 2.3300 | 1.9700 | 2.0000 | 2.0000 | 1,697,400 |
| Jan 2, 2024 | 1.9800 | 2.1000 | 1.9100 | 2.0600 | 2.0600 | 1,056,500 |
| Dec 29, 2023 | 1.7800 | 1.9400 | 1.6900 | 1.8800 | 1.8800 | 661,500 |
| Dec 28, 2023 | 1.4500 | 1.8800 | 1.4500 | 1.7300 | 1.7300 | 1,211,800 |
| Dec 27, 2023 | 1.4000 | 1.5200 | 1.3500 | 1.5100 | 1.5100 | 504,600 |
| Dec 26, 2023 | 1.4100 | 1.4400 | 1.2200 | 1.4100 | 1.4100 | 539,100 |
| Dec 22, 2023 | 1.3100 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 675,300 |
| Dec 21, 2023 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 372,900 |
| Dec 20, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 397,400 |
| Dec 19, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 723,900 |
| Dec 18, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 442,000 |
| Dec 15, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 417,600 |
| Dec 14, 2023 | 1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 415,900 |
| Dec 13, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 538,300 |
| Dec 12, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 317,400 |
| Dec 11, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 558,100 |
| Dec 8, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 284,700 |
| Dec 7, 2023 | 1.1000 | 1.3500 | 1.0600 | 1.2400 | 1.2400 | 949,300 |
| Dec 6, 2023 | 1.2000 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 2,448,500 |
| Dec 5, 2023 | 1.2200 | 1.4900 | 1.2200 | 1.4500 | 1.4500 | 798,800 |
| Dec 4, 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 642,300 |
| Dec 1, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 378,500 |
| Nov 30, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 400,900 |
| Nov 29, 2023 | 1.2800 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 391,700 |
| Nov 28, 2023 | 1.2900 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 390,300 |
| Nov 27, 2023 | 1.2300 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 273,500 |
| Nov 24, 2023 | 1.2000 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 151,600 |
| Nov 22, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 494,400 |
| Nov 21, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 322,200 |
| Nov 20, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 383,000 |
| Nov 17, 2023 | 1.2100 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 426,400 |
| Nov 16, 2023 | 1.5000 | 1.5900 | 1.1800 | 1.2000 | 1.2000 | 2,240,000 |
| Nov 15, 2023 | 1.1400 | 1.4900 | 1.1100 | 1.4500 | 1.4500 | 1,253,000 |
| Nov 14, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 575,500 |
| Nov 13, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 461,600 |
| Nov 10, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 463,900 |
| Nov 9, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 473,600 |
| Nov 8, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 863,100 |
| Nov 7, 2023 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 631,000 |
| Nov 6, 2023 | 1.1800 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 2,063,800 |
| Nov 3, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 499,800 |
| Nov 2, 2023 | 1.1700 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 1,296,000 |
| Nov 1, 2023 | 1.1500 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 829,800 |
| Oct 31, 2023 | 1.2400 | 1.3900 | 1.1500 | 1.1700 | 1.1700 | 1,561,300 |
| Oct 30, 2023 | 1.1000 | 1.2400 | 1.0900 | 1.2200 | 1.2200 | 981,000 |
| Oct 27, 2023 | 1.1500 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 1,132,100 |
| Oct 26, 2023 | 1.2400 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 1,368,800 |
| Oct 25, 2023 | 1.1400 | 1.2800 | 1.0300 | 1.2200 | 1.2200 | 1,743,600 |
| Oct 24, 2023 | 1.2900 | 1.3100 | 1.1600 | 1.1600 | 1.1600 | 722,300 |
| Oct 23, 2023 | 1.3200 | 1.3200 | 1.1800 | 1.2800 | 1.2800 | 1,167,500 |
| Oct 20, 2023 | 1.6000 | 1.6000 | 1.3100 | 1.3100 | 1.3100 | 1,079,500 |
| Oct 19, 2023 | 1.6000 | 1.6500 | 1.4000 | 1.5600 | 1.5600 | 1,392,400 |
| Oct 18, 2023 | 1.5400 | 1.6200 | 1.2400 | 1.5200 | 1.5200 | 2,219,900 |
| Oct 17, 2023 | 2.1300 | 2.1400 | 1.1200 | 1.4900 | 1.4900 | 7,078,400 |
| Oct 16, 2023 | 2.1100 | 2.1700 | 2.0500 | 2.1300 | 2.1300 | 176,100 |
| Oct 13, 2023 | 2.1400 | 2.1700 | 2.0400 | 2.0400 | 2.0400 | 453,100 |
| Oct 12, 2023 | 2.1200 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 261,800 |
| Oct 11, 2023 | 2.3000 | 2.3200 | 2.2000 | 2.2100 | 2.2100 | 343,500 |
| Oct 10, 2023 | 2.3700 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 419,000 |
| Oct 9, 2023 | 2.2300 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 217,100 |
| Oct 6, 2023 | 2.2400 | 2.6900 | 2.2000 | 2.3100 | 2.3100 | 821,600 |
| Oct 5, 2023 | 2.1700 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 155,100 |
| Oct 4, 2023 | 2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 255,700 |
| Oct 3, 2023 | 2.1600 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 365,300 |
| Oct 2, 2023 | 2.2000 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 355,200 |
| Sep 29, 2023 | 2.1800 | 2.2300 | 2.1600 | 2.1800 | 2.1800 | 217,800 |
| Sep 28, 2023 | 2.1900 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 379,400 |
| Sep 27, 2023 | 2.1200 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 265,700 |
| Sep 26, 2023 | 2.1400 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 186,500 |
| Sep 25, 2023 | 2.0800 | 2.1400 | 2.0100 | 2.1400 | 2.1400 | 208,900 |
| Sep 22, 2023 | 2.1300 | 2.2300 | 2.1100 | 2.1700 | 2.1700 | 287,600 |
| Sep 21, 2023 | 1.9100 | 2.2500 | 1.9100 | 2.1500 | 2.1500 | 403,300 |
| Sep 20, 2023 | 2.0200 | 2.0900 | 1.9100 | 2.0200 | 2.0200 | 258,300 |
| Sep 19, 2023 | 2.0900 | 2.0900 | 1.8800 | 2.0200 | 2.0200 | 326,700 |
| Sep 18, 2023 | 2.2600 | 2.2600 | 2.0000 | 2.0900 | 2.0900 | 645,200 |
| Sep 15, 2023 | 2.1100 | 2.3600 | 2.0900 | 2.2400 | 2.2400 | 1,172,100 |
| Sep 14, 2023 | 1.8000 | 2.1400 | 1.7600 | 2.0700 | 2.0700 | 942,500 |
| Sep 13, 2023 | 1.6000 | 1.9500 | 1.6000 | 1.8000 | 1.8000 | 857,900 |
| Sep 12, 2023 | 1.6900 | 1.6900 | 1.5100 | 1.6100 | 1.6100 | 806,000 |
| Sep 11, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 1,062,800 |
| Sep 8, 2023 | 1.7900 | 1.8300 | 1.4200 | 1.7000 | 1.7000 | 1,476,000 |
| Sep 7, 2023 | 1.8800 | 1.8800 | 1.7400 | 1.7900 | 1.7900 | 852,200 |
| Sep 6, 2023 | 1.9500 | 2.0100 | 1.8200 | 1.8700 | 1.8700 | 461,400 |
| Sep 5, 2023 | 1.7900 | 2.0100 | 1.7200 | 1.9900 | 1.9900 | 971,000 |
| Sep 1, 2023 | 1.9400 | 2.0600 | 1.7800 | 1.7900 | 1.7900 | 1,328,100 |
| Aug 31, 2023 | 2.0200 | 2.0200 | 1.7300 | 2.0000 | 2.0000 | 1,787,500 |
| Aug 30, 2023 | 2.0600 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 726,900 |
| Aug 29, 2023 | 2.2500 | 2.2700 | 2.0100 | 2.0600 | 2.0600 | 1,060,800 |
| Aug 28, 2023 | 2.2100 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 428,200 |
| Aug 25, 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 661,700 |
| Aug 24, 2023 | 2.3500 | 2.3500 | 2.2200 | 2.2400 | 2.2400 | 248,000 |
| Aug 23, 2023 | 2.3100 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 600,900 |
| Aug 22, 2023 | 2.2400 | 2.3400 | 2.1900 | 2.3000 | 2.3000 | 459,500 |
| Aug 21, 2023 | 2.3000 | 2.4000 | 2.1300 | 2.2400 | 2.2400 | 693,600 |
| Aug 18, 2023 | 2.1300 | 2.4000 | 2.0400 | 2.2500 | 2.2500 | 1,218,700 |
| Aug 17, 2023 | 2.3200 | 2.4300 | 2.0700 | 2.1300 | 2.1300 | 1,538,800 |
| Aug 16, 2023 | 2.5300 | 2.5400 | 1.9600 | 2.2100 | 2.2100 | 4,442,400 |
| Aug 15, 2023 | 2.9200 | 2.9600 | 2.5100 | 2.5400 | 2.5400 | 5,854,800 |
| Aug 14, 2023 | 3.6000 | 3.8300 | 3.1300 | 3.1800 | 3.1800 | 2,886,800 |
| Aug 11, 2023 | 3.3000 | 3.4800 | 3.1500 | 3.2300 | 3.2300 | 643,500 |
| Aug 10, 2023 | 3.1700 | 3.2800 | 3.1300 | 3.2200 | 3.2200 | 279,800 |
| Aug 9, 2023 | 3.1800 | 3.2100 | 3.0100 | 3.1500 | 3.1500 | 400,300 |
| Aug 8, 2023 | 3.1900 | 3.2300 | 3.1400 | 3.2200 | 3.2200 | 178,500 |
| Aug 7, 2023 | 3.2100 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 239,200 |
| Aug 4, 2023 | 3.3000 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 311,600 |
| Aug 3, 2023 | 3.3600 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 417,400 |
| Aug 2, 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 417,800 |
| Aug 1, 2023 | 3.1000 | 3.4700 | 2.9800 | 3.4000 | 3.4000 | 1,056,800 |
| Jul 31, 2023 | 3.0400 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 639,400 |
| Jul 28, 2023 | 3.1000 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 326,200 |
| Jul 27, 2023 | 3.1000 | 3.2100 | 3.0800 | 3.1000 | 3.1000 | 297,100 |
| Jul 26, 2023 | 3.1800 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 482,800 |
| Jul 25, 2023 | 3.2400 | 3.4500 | 3.2000 | 3.2100 | 3.2100 | 296,900 |
| Jul 24, 2023 | 3.2800 | 3.3700 | 3.1500 | 3.2700 | 3.2700 | 327,300 |
| Jul 21, 2023 | 3.3000 | 3.3400 | 3.1000 | 3.2500 | 3.2500 | 530,300 |
| Jul 20, 2023 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 221,900 |
| Jul 19, 2023 | 3.5000 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 385,000 |
| Jul 18, 2023 | 3.3800 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 265,600 |
| Jul 17, 2023 | 3.5500 | 3.5700 | 3.3500 | 3.4400 | 3.4400 | 310,500 |
| Jul 14, 2023 | 3.6800 | 3.7300 | 3.5900 | 3.6000 | 3.6000 | 305,600 |
| Jul 13, 2023 | 3.3000 | 3.5900 | 3.2600 | 3.5900 | 3.5900 | 208,800 |
| Jul 12, 2023 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 129,600 |
| Jul 11, 2023 | 3.2900 | 3.4300 | 3.1200 | 3.3800 | 3.3800 | 286,600 |
| Jul 10, 2023 | 3.3400 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 210,000 |
| Jul 7, 2023 | 3.2700 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 207,000 |
| Jul 6, 2023 | 3.3000 | 3.3700 | 3.1500 | 3.2800 | 3.2800 | 280,700 |
| Jul 5, 2023 | 3.1700 | 3.3600 | 3.1000 | 3.2800 | 3.2800 | 446,800 |
| Jul 3, 2023 | 2.9500 | 3.3000 | 2.9000 | 3.0600 | 3.0600 | 1,465,100 |
| Jun 30, 2023 | 3.6900 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 461,300 |
| Jun 29, 2023 | 3.3200 | 3.9000 | 3.3000 | 3.6500 | 3.6500 | 608,100 |
| Jun 28, 2023 | 3.4000 | 3.4500 | 3.2600 | 3.3000 | 3.3000 | 308,000 |
| Jun 27, 2023 | 3.3500 | 3.4500 | 3.1900 | 3.3300 | 3.3300 | 395,000 |
| Jun 26, 2023 | 3.4500 | 3.5200 | 3.3200 | 3.4000 | 3.4000 | 334,300 |
| Jun 23, 2023 | 3.5900 | 3.5900 | 3.2700 | 3.4200 | 3.4200 | 452,700 |
| Jun 22, 2023 | 3.6700 | 3.7500 | 3.4700 | 3.5500 | 3.5500 | 296,900 |
| Jun 21, 2023 | 3.5900 | 3.7900 | 3.3900 | 3.7400 | 3.7400 | 632,300 |
| Jun 20, 2023 | 3.8000 | 3.8300 | 3.4000 | 3.6500 | 3.6500 | 628,900 |
| Jun 16, 2023 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 293,700 |
| Jun 15, 2023 | 3.9000 | 3.9200 | 3.7700 | 3.9000 | 3.9000 | 331,200 |
| Jun 14, 2023 | 3.9700 | 3.9900 | 3.8200 | 3.9000 | 3.9000 | 392,800 |
| Jun 13, 2023 | 4.0800 | 4.0800 | 3.8100 | 3.9000 | 3.9000 | 584,100 |
| Jun 12, 2023 | 3.7500 | 4.0900 | 3.7200 | 4.0000 | 4.0000 | 834,800 |
| Jun 9, 2023 | 4.0500 | 4.0500 | 3.6300 | 3.7200 | 3.7200 | 2,061,900 |
| Jun 8, 2023 | 4.2500 | 4.2600 | 4.0400 | 4.0700 | 4.0700 | 1,501,500 |
| Jun 7, 2023 | 4.4500 | 4.4900 | 4.1800 | 4.3600 | 4.3600 | 581,700 |
| Jun 6, 2023 | 4.3800 | 4.4800 | 4.3200 | 4.4700 | 4.4700 | 259,600 |
| Jun 5, 2023 | 4.4500 | 4.5700 | 4.3300 | 4.3600 | 4.3600 | 267,200 |
| Jun 2, 2023 | 4.3600 | 4.4500 | 4.1700 | 4.4100 | 4.4100 | 557,600 |
| Jun 1, 2023 | 4.6100 | 4.6200 | 4.3400 | 4.3600 | 4.3600 | 563,400 |
| May 31, 2023 | 4.6000 | 4.7100 | 4.5100 | 4.5500 | 4.5500 | 381,300 |
| May 30, 2023 | 4.6300 | 4.8300 | 4.3100 | 4.5900 | 4.5900 | 1,234,400 |
| May 26, 2023 | 4.6000 | 4.6900 | 4.5200 | 4.6700 | 4.6700 | 482,100 |
| May 25, 2023 | 4.5800 | 4.6100 | 4.5000 | 4.5900 | 4.5900 | 550,900 |
| May 24, 2023 | 4.6600 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 354,900 |
| May 23, 2023 | 4.7500 | 4.8400 | 4.6100 | 4.6400 | 4.6400 | 652,100 |
| May 22, 2023 | 4.6600 | 4.7400 | 4.5500 | 4.7300 | 4.7300 | 403,000 |
| May 19, 2023 | 4.4800 | 4.7000 | 4.4500 | 4.5100 | 4.5100 | 758,800 |
| May 18, 2023 | 4.4600 | 4.4800 | 4.3000 | 4.4800 | 4.4800 | 265,600 |
| May 17, 2023 | 4.3000 | 4.5800 | 4.2300 | 4.4700 | 4.4700 | 663,500 |
| May 16, 2023 | 4.1100 | 4.2500 | 4.0500 | 4.2400 | 4.2400 | 565,300 |
| May 15, 2023 | 4.1500 | 4.2300 | 4.0000 | 4.0600 | 4.0600 | 712,700 |
| May 12, 2023 | 4.2200 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 551,400 |
| May 11, 2023 | 4.3400 | 4.3400 | 4.1500 | 4.2200 | 4.2200 | 672,000 |
| May 10, 2023 | 4.4900 | 4.5500 | 4.3200 | 4.3500 | 4.3500 | 687,000 |
| May 9, 2023 | 4.5000 | 4.6200 | 4.4500 | 4.5500 | 4.5500 | 310,300 |
| May 8, 2023 | 4.7600 | 4.8700 | 4.3700 | 4.6200 | 4.6200 | 984,400 |
| May 5, 2023 | 4.9000 | 4.9200 | 4.7700 | 4.8100 | 4.8100 | 477,300 |
| May 4, 2023 | 4.9300 | 5.0600 | 4.7500 | 4.7700 | 4.7700 | 1,059,400 |
| May 3, 2023 | 4.6000 | 5.0600 | 4.5300 | 4.9000 | 4.9000 | 1,794,000 |
| May 2, 2023 | 4.5000 | 4.5900 | 4.4200 | 4.5800 | 4.5800 | 395,800 |
| May 1, 2023 | 4.6400 | 4.6500 | 4.4000 | 4.4300 | 4.4300 | 555,500 |
| Apr 28, 2023 | 4.6500 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 1,040,700 |
| Apr 27, 2023 | 4.8500 | 4.8900 | 4.5700 | 4.6600 | 4.6600 | 1,316,200 |
| Apr 26, 2023 | 4.5500 | 4.7900 | 4.1800 | 4.7000 | 4.7000 | 2,424,700 |
Related Tickers
RMBS Rambus Inc.
59.59
+2.53%
NVTS Navitas Semiconductor Corporation
4.4700
+7.98%
SKYT SkyWater Technology, Inc.
9.68
+4.65%
TSEM Tower Semiconductor Ltd.
32.40
+0.71%
SLAB Silicon Laboratories Inc.
122.55
+3.04%
POET POET Technologies Inc.
2.5199
+27.27%
BRCHF BrainChip Holdings Ltd
0.2050
+2.50%
MXL MaxLinear, Inc.
20.37
-1.50%
LSCC Lattice Semiconductor Corporation
74.26
+0.47%
CYBL Cyberlux Corporation
0.0046
+15.00%