NLST

Historical Stock Prices

$0.5297
*  
0.0092
1.77%
Get NLST Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NLST now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 0.52 0.5499 0.5016 0.5297 465,812
04/30/2015 0.57 0.57 0.52 0.5205 368,021
04/29/2015 0.64 0.6668 0.56 0.5643 631,645
04/28/2015 0.6532 0.7599 0.5999 0.6301 3,414,211
04/27/2015 0.55 0.55 0.5 0.505 747,116
04/24/2015 0.55 0.6 0.5475 0.57 503,680
04/23/2015 0.58 0.585 0.55 0.5514 169,713
04/22/2015 0.57 0.6 0.55 0.5742 263,394
04/21/2015 0.6 0.61 0.55 0.56 344,202
04/20/2015 0.6 0.63 0.58 0.59 151,676
04/17/2015 0.57 0.58 0.5478 0.5656 536,854
04/16/2015 0.602 0.627 0.58 0.58 334,827
04/15/2015 0.6 0.6249 0.6 0.615 182,162
04/14/2015 0.6016 0.635 0.6016 0.602 122,782
04/13/2015 0.606 0.6225 0.602 0.6023 129,341
04/10/2015 0.605 0.635 0.605 0.6059 263,558
04/09/2015 0.635 0.6398 0.6 0.6199 329,907
04/08/2015 0.6198 0.6371 0.6 0.6255 233,048
04/07/2015 0.61 0.6198 0.5904 0.605 267,246
04/06/2015 0.56 0.6198 0.56 0.6198 356,268
04/02/2015 0.608 0.62 0.58 0.581 212,891
04/01/2015 0.64 0.64 0.5611 0.59 228,857
03/31/2015 0.64 0.6405 0.57 0.58 359,020
03/30/2015 0.7 0.7 0.6 0.61 600,567
03/27/2015 0.65 0.71 0.6218 0.6371 1,099,409
03/26/2015 0.62 0.73 0.59 0.6899 3,122,476
03/25/2015 1.34 1.35 0.52 0.6791 8,049,762
03/24/2015 1.29 1.39 1.29 1.35 509,497
03/23/2015 1.25 1.34 1.25 1.29 304,132
03/20/2015 1.28 1.33 1.23 1.23 410,116
03/19/2015 1.4 1.4199 1.26 1.28 479,276
03/18/2015 1.21 1.35 1.2 1.33 455,996
03/17/2015 1.26 1.27 1.17 1.22 299,361
03/16/2015 1.26 1.26 1.18 1.2 202,452
03/13/2015 1.25 1.3 1.1702 1.25 1,213,445
03/12/2015 1.305 1.31 1.25 1.27 173,659
03/11/2015 1.28 1.34 1.27 1.28 264,870
03/10/2015 1.35 1.36 1.26 1.3 338,214
03/09/2015 1.42 1.42 1.35 1.35 177,229
03/06/2015 1.36 1.43 1.36 1.41 292,063
03/05/2015 1.35 1.45 1.345 1.35 497,867
03/04/2015 1.28 1.308 1.25 1.29 161,806
03/03/2015 1.33 1.3499 1.22 1.28 403,634
03/02/2015 1.36 1.36 1.31 1.32 292,243
02/27/2015 1.38 1.419 1.35 1.35 425,641
02/26/2015 1.43 1.45 1.38 1.39 239,192
02/25/2015 1.37 1.45 1.35 1.42 509,814
02/24/2015 1.47 1.4751 1.39 1.39 356,119
02/23/2015 1.38 1.49 1.38 1.47 414,736
02/20/2015 1.41 1.47 1.35 1.43 653,086
02/19/2015 1.4 1.45 1.34 1.42 2,360,342
02/18/2015 1.65 1.699 1.51 1.56 448,329
02/17/2015 1.84 1.88 1.65 1.68 592,019
02/13/2015 1.86 1.9 1.8 1.86 257,026
02/12/2015 1.88 1.89 1.77 1.86 487,720
02/11/2015 1.94 1.94 1.76 1.81 756,911
02/10/2015 2 2.089 1.88 1.89 1,225,462
02/09/2015 1.78 1.98 1.69 1.98 877,878
02/06/2015 1.65 1.77 1.61 1.74 1,461,899
02/05/2015 1.4 1.62 1.4 1.61 728,776
02/04/2015 1.41 1.45 1.38 1.42 306,486
02/03/2015 1.35 1.65 1.35 1.41 946,106
02/02/2015 1.38 1.39 1.33 1.35 158,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?