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 (%)
Oct 31, 2019 2.280 2.280 2.196 2.240 30,978 -0.03(-1.32%)
Oct 30, 2019 2.250 2.390 2.190 2.270 37,321 +0.07(+3.18%)
Oct 29, 2019 2.260 2.290 2.180 2.200 15,010 -0.09(-3.93%)
Oct 28, 2019 2.180 2.310 2.150 2.290 18,779 +0.11(+5.05%)
Oct 25, 2019 2.220 2.250 2.170 2.180 15,300 -0.06(-2.68%)
Oct 24, 2019 2.390 2.400 2.180 2.240 24,154 -0.09(-3.86%)
Oct 23, 2019 2.365 2.447 2.330 2.330 16,812 -0.04(-1.89%)
Oct 22, 2019 2.350 2.390 2.335 2.375 11,877 +0.02(+0.64%)
Oct 21, 2019 2.290 2.390 2.280 2.360 13,200 +0.05(+2.16%)
Oct 18, 2019 2.320 2.360 2.250 2.310 46,500 -0.01(-0.43%)
Oct 17, 2019 2.370 2.480 2.320 2.320 61,976 -0.10(-4.13%)
Oct 16, 2019 2.330 2.890 2.330 2.420 545,314 +0.07(+2.98%)
Oct 15, 2019 2.390 2.410 2.220 2.350 24,907 -0.02(-0.84%)
Oct 14, 2019 2.260 2.440 2.254 2.370 36,346 +0.09(+3.95%)
Oct 11, 2019 2.250 2.470 2.230 2.280 119,500 -0.01(-0.44%)
Oct 10, 2019 2.220 2.295 2.150 2.290 134,504 +0.07(+3.15%)
Oct 09, 2019 2.060 2.230 2.050 2.220 271,938 +0.14(+6.73%)
Oct 08, 2019 2.100 2.140 2.030 2.080 23,494 -0.07(-3.26%)
Oct 07, 2019 2.140 2.190 2.110 2.150 25,201 +0.03(+1.42%)
Oct 04, 2019 2.070 2.160 2.020 2.120 182,800 +0.02(+0.95%)
Oct 03, 2019 2.240 2.240 2.000 2.100 108,923 -0.13(-5.83%)
Oct 02, 2019 2.310 2.370 2.200 2.230 144,801 -0.15(-6.30%)
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.