Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mosys Inc (NQ: MOSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.190 1.240 1.190 1.230 97,441 +0.03(+2.50%)
Jan 30, 2018 1.310 1.310 1.180 1.200 262,554 -0.11(-8.40%)
Jan 29, 2018 1.340 1.370 1.310 1.310 101,967 -0.04(-2.96%)
Jan 26, 2018 1.360 1.360 1.270 1.350 89,682 -0.01(-0.74%)
Jan 25, 2018 1.340 1.370 1.260 1.360 231,358 +0.00(+0.00%)
Jan 24, 2018 1.410 1.440 1.330 1.360 208,346 -0.06(-4.23%)
Jan 23, 2018 1.460 1.465 1.370 1.420 214,798 -0.05(-3.40%)
Jan 22, 2018 1.500 1.500 1.450 1.470 133,204 -0.00(-0.31%)
Jan 19, 2018 1.490 1.500 1.420 1.474 164,263 +0.01(+0.99%)
Jan 18, 2018 1.520 1.560 1.400 1.460 488,530 -0.08(-5.19%)
Jan 17, 2018 1.470 1.730 1.450 1.540 2,905,330 +0.08(+5.48%)
Jan 16, 2018 1.340 1.490 1.325 1.460 1,166,978 +0.12(+8.96%)
Jan 12, 2018 1.340 1.340 1.340 0 -0.05(-3.60%)
Jan 11, 2018 1.320 1.420 1.320 1.390 193,939 +0.07(+5.30%)
Jan 10, 2018 1.450 1.450 1.200 1.320 349,576 -0.12(-8.33%)
Jan 09, 2018 1.400 1.494 1.363 1.440 435,910 +0.04(+2.86%)
Jan 08, 2018 1.310 1.630 1.310 1.400 1,975,692 +0.11(+8.53%)
Jan 05, 2018 1.350 1.350 1.280 1.290 305,910 +0.01(+0.78%)
Jan 04, 2018 1.250 1.300 1.230 1.280 278,052 +0.03(+2.40%)
Jan 03, 2018 1.150 1.440 1.150 1.250 2,569,621 +0.12(+10.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.