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, 2021 3.540 3.860 3.470 3.860 267,699 +0.47(+13.86%)
Mar 30, 2021 3.300 3.510 3.160 3.390 226,662 +0.03(+0.89%)
Mar 29, 2021 3.540 3.650 3.280 3.360 658,354 -0.28(-7.69%)
Mar 26, 2021 3.810 3.820 3.450 3.640 192,600 -0.06(-1.62%)
Mar 25, 2021 3.670 3.790 3.430 3.700 308,986 -0.12(-3.14%)
Mar 24, 2021 3.910 3.940 3.670 3.820 233,635 +0.05(+1.33%)
Mar 23, 2021 4.030 4.080 3.770 3.770 312,334 -0.25(-6.22%)
Mar 22, 2021 4.390 4.410 4.000 4.020 326,044 -0.18(-4.29%)
Mar 19, 2021 4.230 4.330 4.030 4.200 214,900 +0.07(+1.69%)
Mar 18, 2021 4.610 4.690 4.100 4.130 464,976 -0.58(-12.31%)
Mar 17, 2021 4.300 4.750 4.260 4.710 425,108 +0.15(+3.29%)
Mar 16, 2021 4.400 4.780 4.250 4.560 958,234 +0.44(+10.68%)
Mar 15, 2021 4.360 4.390 4.090 4.120 665,775 -0.22(-5.07%)
Mar 12, 2021 3.960 4.450 3.801 4.340 1,584,700 +0.27(+6.63%)
Mar 11, 2021 3.700 4.080 3.700 4.070 382,283 +0.52(+14.65%)
Mar 10, 2021 3.840 3.910 3.520 3.550 404,173 -0.17(-4.57%)
Mar 09, 2021 3.490 3.930 3.490 3.720 614,640 +0.26(+7.51%)
Mar 08, 2021 3.840 3.950 3.360 3.460 523,737 -0.23(-6.23%)
Mar 05, 2021 3.800 3.892 3.200 3.690 1,201,300 -0.44(-10.65%)
Mar 04, 2021 4.330 4.690 3.830 4.130 1,177,299 -0.53(-11.37%)
Mar 03, 2021 4.960 4.980 4.519 4.660 308,267 -0.26(-5.28%)
Mar 02, 2021 5.400 5.450 4.840 4.920 571,049 -0.38(-7.17%)
Mar 01, 2021 5.340 5.630 5.140 5.300 935,075 +0.29(+5.79%)
Feb 26, 2021 5.170 5.480 4.600 5.010 622,000 -0.24(-4.57%)
Feb 25, 2021 5.740 5.910 5.210 5.250 618,311 -0.59(-10.10%)
Feb 24, 2021 5.920 6.100 5.640 5.840 1,036,842 +0.14(+2.46%)
Feb 23, 2021 5.310 6.000 4.700 5.700 2,342,088 -0.40(-6.56%)
Feb 22, 2021 5.750 6.690 5.200 6.100 2,954,750 +0.42(+7.39%)
Feb 19, 2021 5.920 6.090 5.500 5.680 1,247,300 -0.32(-5.33%)
Feb 18, 2021 5.480 7.120 5.060 6.000 4,397,265 +0.80(+15.38%)
Feb 17, 2021 5.410 5.610 5.000 5.200 1,915,261 -1.06(-16.93%)
Feb 16, 2021 6.050 6.290 5.500 6.260 1,165,356 +1.16(+22.75%)
Feb 12, 2021 4.850 5.600 4.600 5.100 1,192,800 -0.12(-2.30%)
Feb 11, 2021 4.360 5.880 3.660 5.220 3,907,822 +1.19(+29.53%)
Feb 10, 2021 4.330 4.500 3.890 4.030 784,774 -0.33(-7.57%)
Feb 09, 2021 3.890 5.080 3.630 4.360 2,146,399 +0.94(+27.49%)
Feb 08, 2021 3.340 3.500 3.330 3.420 439,996 +0.18(+5.56%)
Feb 05, 2021 3.260 3.320 3.120 3.240 271,200 -0.01(-0.31%)
Feb 04, 2021 3.490 3.490 3.250 3.250 149,131 +0.00(+0.00%)
Feb 03, 2021 3.240 3.500 3.226 3.250 225,027 +0.01(+0.31%)
Feb 02, 2021 3.500 3.600 3.150 3.240 266,829 -0.10(-2.99%)
Feb 01, 2021 3.450 3.980 3.240 3.340 818,766 +0.06(+1.83%)
Jan 29, 2021 2.890 3.570 2.850 3.280 627,600 +0.39(+13.49%)
Jan 28, 2021 2.890 2.970 2.610 2.890 192,511 +0.10(+3.58%)
Jan 27, 2021 2.860 2.960 2.700 2.790 116,147 -0.15(-5.10%)
Jan 26, 2021 3.050 3.060 2.930 2.940 125,367 -0.06(-2.00%)
Jan 25, 2021 2.810 3.050 2.810 3.000 192,794 +0.20(+7.14%)
Jan 22, 2021 2.860 2.990 2.720 2.800 154,400 -0.06(-2.10%)
Jan 21, 2021 3.020 3.020 2.850 2.860 173,609 -0.09(-3.05%)
Jan 20, 2021 2.960 3.070 2.850 2.950 213,258 -0.05(-1.67%)
Jan 19, 2021 2.990 3.100 2.880 3.000 167,299 +0.15(+5.26%)
Jan 15, 2021 3.140 3.140 2.780 2.850 166,100 -0.12(-4.04%)
Jan 14, 2021 3.110 3.130 2.950 2.970 204,553 -0.17(-5.41%)
Jan 13, 2021 3.080 3.180 3.000 3.140 245,207 +0.06(+1.95%)
Jan 12, 2021 2.870 3.190 2.860 3.080 432,145 +0.19(+6.57%)
Jan 11, 2021 2.470 3.290 2.430 2.890 914,101 +0.48(+19.92%)
Jan 08, 2021 2.570 2.639 2.380 2.410 169,400 -0.15(-5.86%)
Jan 07, 2021 2.580 2.660 2.500 2.560 157,938 +0.02(+0.79%)
Jan 06, 2021 2.600 2.700 2.460 2.540 187,587 -0.04(-1.55%)
Jan 05, 2021 2.310 2.590 2.310 2.580 194,557 +0.23(+9.79%)
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.