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 30, 2020 1.650 1.667 1.510 1.570 100,900 -0.08(-4.85%)
Oct 29, 2020 1.730 1.810 1.580 1.650 150,732 -0.07(-4.07%)
Oct 28, 2020 1.760 1.850 1.700 1.720 211,550 -0.11(-6.01%)
Oct 27, 2020 1.760 1.830 1.720 1.830 95,558 +0.08(+4.57%)
Oct 26, 2020 1.740 1.800 1.680 1.750 131,613 -0.05(-2.78%)
Oct 23, 2020 1.710 1.860 1.710 1.800 154,000 +0.06(+3.45%)
Oct 22, 2020 1.780 1.800 1.700 1.740 105,051 +0.06(+3.57%)
Oct 21, 2020 1.690 1.780 1.650 1.680 47,501 +0.00(+0.00%)
Oct 20, 2020 1.750 1.750 1.640 1.680 120,888 -0.08(-4.55%)
Oct 19, 2020 1.810 1.820 1.720 1.760 82,411 -0.05(-2.76%)
Oct 16, 2020 1.870 1.897 1.790 1.810 78,600 -0.02(-1.09%)
Oct 15, 2020 1.670 1.900 1.670 1.830 221,935 +0.13(+7.65%)
Oct 14, 2020 1.700 1.780 1.633 1.700 50,588 -0.02(-1.16%)
Oct 13, 2020 1.552 1.780 1.552 1.720 85,772 +0.08(+4.88%)
Oct 12, 2020 1.640 1.700 1.600 1.640 45,199 +0.06(+3.80%)
Oct 09, 2020 1.620 1.720 1.580 1.580 29,000 -0.02(-1.25%)
Oct 08, 2020 1.590 1.660 1.590 1.600 20,077 -0.02(-1.23%)
Oct 07, 2020 1.650 1.740 1.560 1.620 48,968 +0.11(+7.28%)
Oct 06, 2020 1.530 1.678 1.500 1.510 36,620 -0.08(-5.03%)
Oct 05, 2020 1.620 1.680 1.590 1.590 47,258 +0.02(+1.27%)
Oct 02, 2020 1.520 1.570 1.480 1.570 24,300 +0.04(+2.61%)
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.