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 31, 2020 0.9100 0.9698 0.9100 0.9237 10,621 -0.04(-4.28%)
Mar 30, 2020 1.010 1.010 0.9000 0.9650 12,194 -0.01(-0.53%)
Mar 27, 2020 1.040 1.040 0.9001 0.9701 16,700 -0.03(-2.99%)
Mar 26, 2020 0.9200 1.020 0.9000 1.000 42,147 +0.10(+11.10%)
Mar 25, 2020 1.000 1.045 0.8500 0.9001 25,185 -0.07(-7.69%)
Mar 24, 2020 0.8543 0.9751 0.8449 0.9751 36,495 +0.14(+16.08%)
Mar 23, 2020 0.8500 0.9800 0.8300 0.8400 20,937 -0.08(-8.88%)
Mar 20, 2020 1.060 1.070 0.7800 0.9219 60,600 -0.03(-2.96%)
Mar 19, 2020 1.060 1.170 0.9400 0.9500 76,660 -0.24(-20.17%)
Mar 18, 2020 1.340 1.340 1.060 1.190 4,733 -0.13(-9.85%)
Mar 17, 2020 1.380 1.450 1.050 1.320 28,634 +0.04(+3.13%)
Mar 16, 2020 1.290 1.320 1.100 1.280 15,588 +0.04(+3.23%)
Mar 13, 2020 1.320 1.760 1.240 1.240 27,600 -0.08(-6.06%)
Mar 12, 2020 1.510 1.510 1.282 1.320 50,267 -0.28(-17.50%)
Mar 11, 2020 1.810 1.850 1.560 1.600 23,839 -0.14(-8.05%)
Mar 10, 2020 1.890 1.950 1.660 1.740 23,740 -0.06(-3.33%)
Mar 09, 2020 1.890 2.090 1.750 1.800 34,133 -0.15(-7.69%)
Mar 06, 2020 1.940 2.063 1.914 1.950 19,700 -0.12(-5.80%)
Mar 05, 2020 2.100 2.134 1.900 2.070 13,810 +0.04(+1.97%)
Mar 04, 2020 2.050 2.270 1.960 2.030 27,717 +0.05(+2.46%)
Mar 03, 2020 2.080 2.330 1.890 1.981 64,547 -0.06(-3.07%)
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.