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 (%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.03(+2.59%)
Mar 28, 2018 1.180 1.209 1.150 1.160 205,674 -0.02(-1.69%)
Mar 27, 2018 1.250 1.280 1.180 1.180 138,298 -0.07(-5.60%)
Mar 26, 2018 1.330 1.370 1.180 1.250 334,490 -0.07(-5.30%)
Mar 23, 2018 1.380 1.380 1.300 1.320 304,651 -0.06(-4.26%)
Mar 22, 2018 1.360 1.450 1.300 1.379 766,284 +0.01(+0.64%)
Mar 21, 2018 1.390 1.440 1.320 1.370 405,462 +0.01(+0.74%)
Mar 20, 2018 1.330 1.400 1.310 1.360 274,421 +0.06(+4.62%)
Mar 19, 2018 1.370 1.370 1.300 1.300 88,599 -0.06(-4.41%)
Mar 16, 2018 1.290 1.369 1.280 1.360 102,082 +0.09(+7.09%)
Mar 15, 2018 1.330 1.380 1.250 1.270 376,047 -0.09(-6.62%)
Mar 14, 2018 1.500 1.500 1.350 1.360 214,501 -0.13(-8.72%)
Mar 13, 2018 1.550 1.550 1.410 1.490 248,463 -0.05(-3.25%)
Mar 12, 2018 1.550 1.550 1.470 1.540 212,987 +0.00(+0.00%)
Mar 09, 2018 1.630 1.630 1.510 1.540 333,400 -0.09(-5.52%)
Mar 08, 2018 1.590 1.650 1.530 1.630 346,165 +0.05(+3.16%)
Mar 07, 2018 1.490 1.630 1.480 1.580 614,518 +0.07(+4.64%)
Mar 06, 2018 1.500 1.510 1.460 1.510 86,467 +0.03(+2.03%)
Mar 05, 2018 1.500 1.540 1.460 1.480 95,886 -0.03(-1.99%)
Mar 02, 2018 1.520 1.530 1.430 1.510 158,211 +0.01(+0.67%)
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.