Indicators

Mosys Inc (NQ: MOSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.800	1.800	1.740	1.760	11,800	-0.01(-0.56%)
Nov 27, 2019	1.670	1.795	1.670	1.770	43,800	+0.05(+2.91%)
Nov 26, 2019	1.670	1.740	1.600	1.720	29,873	+0.07(+4.24%)
Nov 25, 2019	1.560	1.650	1.560	1.650	12,241	+0.08(+5.10%)
Nov 22, 2019	1.590	1.650	1.520	1.570	30,400	+0.03(+1.94%)
Nov 21, 2019	1.590	1.680	1.537	1.540	19,290	-0.03(-1.90%)
Nov 20, 2019	1.540	1.730	1.540	1.570	62,445	-0.04(-2.48%)
Nov 19, 2019	1.530	1.610	1.520	1.610	14,425	+0.07(+4.55%)
Nov 18, 2019	1.770	1.770	1.540	1.540	30,096	-0.20(-11.49%)
Nov 15, 2019	1.660	1.740	1.483	1.740	68,300	+0.05(+2.96%)
Nov 14, 2019	1.750	1.750	1.600	1.690	36,506	-0.06(-3.43%)
Nov 13, 2019	1.770	1.850	1.750	1.750	16,811	-0.05(-2.78%)
Nov 12, 2019	1.810	1.879	1.800	1.800	19,648	-0.04(-2.17%)
Nov 11, 2019	1.790	1.840	1.790	1.840	26,244	-0.03(-1.60%)
Nov 08, 2019	1.710	1.880	1.700	1.870	30,600	+0.05(+2.75%)
Nov 07, 2019	2.170	2.170	1.620	1.820	121,080	-0.42(-18.75%)
Nov 06, 2019	2.240	2.280	2.220	2.240	30,956	-0.04(-1.75%)
Nov 05, 2019	2.250	2.321	2.220	2.280	15,718	+0.02(+0.88%)
Nov 04, 2019	2.300	2.400	2.240	2.260	39,575	-0.05(-2.16%)

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.