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 (%)
Nov 30, 2018 0.2300 0.2300 0.2100 0.2100 1,476,600 -0.02(-6.91%)
Nov 29, 2018 0.2288 0.2300 0.2200 0.2256 1,165,913 -0.00(-1.23%)
Nov 28, 2018 0.2303 0.2400 0.2250 0.2284 1,476,031 -0.00(-1.64%)
Nov 27, 2018 0.2418 0.2479 0.2300 0.2322 2,542,725 -0.02(-9.30%)
Nov 26, 2018 0.2350 0.2640 0.2300 0.2560 4,137,713 +0.02(+6.67%)
Nov 23, 2018 0.2300 0.2500 0.2300 0.2400 1,241,900 +0.01(+5.73%)
Nov 21, 2018 0.2270 0.2270 0.2270 0 -0.00(-1.13%)
Nov 20, 2018 0.2380 0.2380 0.2200 0.2296 1,872,197 -0.01(-4.33%)
Nov 19, 2018 0.2500 0.2500 0.2300 0.2400 1,436,459 -0.01(-4.00%)
Nov 16, 2018 0.2350 0.2500 0.2350 0.2500 1,504,600 +0.00(+0.00%)
Nov 15, 2018 0.2500 0.2600 0.2400 0.2500 1,960,209 +0.01(+2.08%)
Nov 14, 2018 0.2580 0.2585 0.2330 0.2449 1,615,016 -0.01(-5.08%)
Nov 13, 2018 0.2400 0.2583 0.2280 0.2580 3,128,341 +0.02(+7.50%)
Nov 12, 2018 0.2495 0.2570 0.2380 0.2400 2,763,999 -0.02(-5.88%)
Nov 09, 2018 0.2500 0.2560 0.2400 0.2550 2,900,900 -0.00(-1.09%)
Nov 08, 2018 0.2650 0.2650 0.2450 0.2578 3,354,612 -0.01(-2.72%)
Nov 07, 2018 0.2790 0.2798 0.2500 0.2650 4,891,695 -0.00(-1.56%)
Nov 06, 2018 0.3181 0.3350 0.2400 0.2692 14,979,002 -0.04(-12.46%)
Nov 05, 2018 0.3030 0.3250 0.2770 0.3075 12,516,863 +0.02(+6.03%)
Nov 02, 2018 0.2800 0.3200 0.2700 0.2900 10,939,800 +0.02(+8.49%)
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.