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%)
Oct 01, 2019 2.510 2.520 2.330 2.380 61,780 -0.15(-5.93%)
Sep 30, 2019 2.490 2.560 2.370 2.530 118,534 +0.07(+2.85%)
Sep 27, 2019 2.500 2.500 2.420 2.460 61,900 -0.04(-1.60%)
Sep 26, 2019 2.450 2.530 2.280 2.500 207,360 +0.10(+4.17%)
Sep 25, 2019 2.450 2.460 2.370 2.400 133,889 -0.05(-2.04%)
Sep 24, 2019 2.450 2.460 2.350 2.450 89,277 +0.03(+1.24%)
Sep 23, 2019 2.320 2.470 2.270 2.420 130,032 +0.10(+4.31%)
Sep 20, 2019 2.500 2.510 2.320 2.320 127,900 -0.24(-9.38%)
Sep 19, 2019 2.570 2.620 2.450 2.560 133,618 +0.00(+0.00%)
Sep 18, 2019 2.530 2.590 2.460 2.560 150,570 +0.01(+0.39%)
Sep 17, 2019 2.460 2.630 2.400 2.550 209,279 +0.09(+3.66%)
Sep 16, 2019 2.450 2.550 2.361 2.460 92,745 -0.04(-1.60%)
Sep 13, 2019 2.630 2.630 2.370 2.500 204,500 -0.03(-1.19%)
Sep 12, 2019 2.560 2.560 2.470 2.530 62,390 -0.03(-1.19%)
Sep 11, 2019 2.670 2.710 2.500 2.560 99,884 -0.13(-4.82%)
Sep 10, 2019 2.400 2.850 2.339 2.690 291,487 +0.29(+12.08%)
Sep 09, 2019 2.280 2.450 2.270 2.400 54,962 +0.09(+3.90%)
Sep 06, 2019 2.390 2.401 2.200 2.310 122,300 -0.09(-3.75%)
Sep 05, 2019 2.380 2.540 2.230 2.400 262,901 +0.02(+0.84%)
Sep 04, 2019 2.520 2.580 2.280 2.380 131,332 -0.13(-5.18%)
Sep 03, 2019 2.610 2.790 2.450 2.510 214,511 -0.15(-5.64%)
Aug 30, 2019 2.510 2.950 2.400 2.660 224,400 +0.14(+5.56%)
Aug 29, 2019 2.340 2.900 2.180 2.520 473,151 +0.07(+2.86%)
Aug 28, 2019 2.610 2.790 2.160 2.450 640,497 +2.31(+1650.00%)
Aug 27, 2019 0.1300 0.1400 0.1200 0.1400 2,728,857 +0.01(+11.29%)
Aug 26, 2019 0.1280 0.1280 0.1200 0.1258 243,436 -0.00(-1.95%)
Aug 23, 2019 0.1380 0.1380 0.1200 0.1283 238,600 -0.00(-3.32%)
Aug 22, 2019 0.1350 0.1350 0.1312 0.1327 109,816 -0.00(-1.70%)
Aug 21, 2019 0.1347 0.1393 0.1300 0.1350 288,457 -0.00(-1.53%)
Aug 20, 2019 0.1370 0.1376 0.1328 0.1371 264,804 +0.00(+0.81%)
Aug 19, 2019 0.1394 0.1394 0.1350 0.1360 202,783 -0.00(-2.44%)
Aug 16, 2019 0.1355 0.1445 0.1349 0.1394 267,200 +0.00(+0.36%)
Aug 15, 2019 0.1440 0.1440 0.1349 0.1389 422,349 -0.00(-1.98%)
Aug 14, 2019 0.1417 0.1450 0.1318 0.1417 408,565 -0.00(-2.14%)
Aug 13, 2019 0.1400 0.1499 0.1375 0.1448 464,817 +0.00(+2.40%)
Aug 12, 2019 0.1500 0.1525 0.1411 0.1414 460,999 -0.00(-1.74%)
Aug 09, 2019 0.1500 0.1550 0.1410 0.1439 470,200 -0.01(-4.07%)
Aug 08, 2019 0.1512 0.1550 0.1418 0.1500 276,319 -0.00(-0.79%)
Aug 07, 2019 0.1531 0.1550 0.1459 0.1512 408,663 -0.00(-1.18%)
Aug 06, 2019 0.1699 0.1700 0.1450 0.1530 1,105,507 -0.02(-10.00%)
Aug 05, 2019 0.1800 0.1800 0.1700 0.1700 431,762 -0.01(-3.57%)
Aug 02, 2019 0.1800 0.1800 0.1650 0.1763 234,000 +0.00(+1.32%)
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.